Greenbriar Sustainable Living Inc. (GEBRF)
OTCMKTS
· Delayed Price · Currency is USD
0.3000
0.00 (0.00%)
May 8, 2025, 4:00 PM EDT
GEBRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| May 6, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | 275.00% | 12,040 |
| May 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 100 |
| May 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3,000 |
| May 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -80.00% | 100 |
| Apr 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 5.26% | 5,025 |
| Apr 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Apr 15, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | 7.04% | 6,000 |
| Apr 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 16.00% | 4,317 |
| Apr 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,000 |
| Apr 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Apr 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Apr 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Apr 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.09% | 1,000 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -69.79% | 4,166 |
| Apr 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 231.00% | 2,000 |
| Apr 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50 |
| Apr 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -69.84% | 600 |
| Mar 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 150 |
| Mar 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 24, 2025 | 0.11 | 0.36 | 0.11 | 0.36 | 0.36 | -10.13% | 590 |
| Mar 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Mar 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 9.68% | 800 |
| Mar 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2,000 |
| Mar 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 200 |
| Mar 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 12, 2025 | 0.30 | 0.37 | 0.30 | 0.37 | 0.37 | 23.33% | 5,299 |
| Mar 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 6, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -4.15% | 1,430 |
| Mar 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -13.32% | 1,000 |
| Feb 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.40% | 1,200 |