Great Bear Resources Ltd - New (GTBAF) Exchange: OTCQX

Data as of March 29, 2024

$22.43 ($0.43) 1.95%

Great Bear Resources Ltd - New - Daily Information
Click for more stock information on Great Bear Resources Ltd - New.
Daily Information Data
Date March 29, 2024
Open $22.30
Previous Close $22.43
High $22.50
Low $21.86
Adjusted Open $22.30
Previous Adjusted Close $22.43
Adjusted High $22.50
Adjusted Low $21.86

About Great Bear Resources Ltd - New (GTBAF)

Historical Stock Data for Great Bear Resources Ltd - New (GTBAF)

Date Open High Low Close Adj.Close Volume
2022-02-25 $22.30 $22.50 $21.86 $22.43 $22.43 6,064
2022-02-24 $22.10 $22.10 $21.90 $22.00 $22.00 8,491
2022-02-23 $22.67 $22.73 $22.49 $22.50 $22.50 20,548
2022-02-22 $22.72 $22.72 $22.53 $22.59 $22.59 14,274
2022-02-18 $22.72 $23.01 $22.68 $22.81 $22.81 32,839
2022-02-17 $22.66 $22.71 $22.54 $22.67 $22.67 18,541
2022-02-16 $22.59 $22.82 $22.59 $22.82 $22.82 156,569
2022-02-15 $22.45 $22.57 $22.42 $22.57 $22.57 21,776
2022-02-14 $22.60 $22.67 $22.49 $22.55 $22.55 4,279
2022-02-11 $22.60 $22.66 $22.58 $22.59 $22.59 5,923
2022-02-10 $21.49 $22.64 $21.49 $22.40 $22.40 11,361
2022-02-09 $21.40 $22.65 $21.40 $22.57 $22.57 12,316
2022-02-08 $22.39 $22.54 $22.38 $22.54 $22.54 33,614
2022-02-07 $21.26 $22.50 $21.26 $22.48 $22.48 59,837
2022-02-04 $21.12 $22.28 $21.12 $22.22 $22.22 80,792
2022-02-03 $21.39 $22.40 $21.39 $22.30 $22.30 17,231
2022-02-02 $22.43 $22.50 $22.32 $22.40 $22.40 42,071
2022-02-01 $22.30 $22.41 $22.29 $22.37 $22.37 68,140
2022-01-31 $22.08 $22.32 $22.08 $22.27 $22.27 26,084
2022-01-28 $22.00 $22.09 $21.95 $22.04 $22.04 13,194
2022-01-27 $22.33 $22.42 $22.15 $22.18 $22.18 27,276
2022-01-26 $22.61 $22.71 $22.35 $22.38 $22.38 60,374
2022-01-25 $22.48 $22.68 $22.36 $22.61 $22.61 80,415
2022-01-24 $22.51 $22.59 $22.24 $22.54 $22.54 57,474
2022-01-21 $23.86 $23.86 $22.63 $22.65 $22.65 33,213
2022-01-20 $22.01 $24.02 $22.01 $22.94 $22.94 24,807
2022-01-19 $22.73 $23.09 $22.71 $22.99 $22.99 84,517
2022-01-18 $22.64 $22.72 $22.52 $22.64 $22.64 28,643
2022-01-14 $22.66 $22.78 $22.60 $22.63 $22.63 47,474
2022-01-13 $22.98 $22.98 $22.78 $22.78 $22.78 41,804
2022-01-12 $22.75 $22.90 $22.74 $22.88 $22.88 126,646
2022-01-11 $22.34 $22.70 $22.34 $22.70 $22.70 76,772
2022-01-10 $22.27 $22.45 $22.23 $22.44 $22.44 55,689
2022-01-07 $22.30 $22.45 $22.23 $22.39 $22.39 58,462
2022-01-06 $22.34 $22.34 $22.13 $22.21 $22.21 51,689
2022-01-05 $22.60 $22.66 $22.38 $22.42 $22.42 96,439
2022-01-04 $22.25 $22.69 $21.81 $22.55 $22.55 133,583
2022-01-03 $22.22 $22.27 $21.70 $22.27 $22.27 26,230
2021-12-31 $22.63 $22.80 $22.63 $22.77 $22.77 53,382
2021-12-30 $21.25 $22.63 $21.25 $22.63 $22.63 141,894
2021-12-29 $22.22 $22.48 $22.05 $22.48 $22.48 148,118
2021-12-28 $22.10 $22.10 $21.66 $21.90 $21.90 23,711
2021-12-27 $22.15 $22.35 $21.40 $21.96 $21.96 22,466
2021-12-23 $22.26 $22.35 $22.24 $22.34 $22.34 78,560
2021-12-22 $22.25 $22.30 $22.13 $22.24 $22.24 32,036
2021-12-21 $22.20 $22.21 $22.08 $22.19 $22.19 64,090
2021-12-20 $22.00 $22.18 $21.92 $22.12 $22.12 84,671
2021-12-17 $22.00 $22.35 $21.96 $22.26 $22.26 72,472
2021-12-16 $21.92 $22.28 $21.80 $22.26 $22.26 84,949
2021-12-15 $21.85 $21.92 $21.63 $21.92 $21.92 31,846
2021-12-14 $22.01 $22.14 $21.96 $21.99 $21.99 35,483
2021-12-13 $22.50 $22.50 $21.70 $22.16 $22.16 69,098
2021-12-10 $22.35 $22.45 $22.28 $22.41 $22.41 93,636
2021-12-09 $21.30 $23.00 $21.30 $23.00 $23.00 340,168
2021-12-08 $17.29 $18.16 $17.29 $18.10 $18.10 11,910
2021-12-07 $17.01 $17.80 $16.49 $17.53 $17.53 25,172
2021-12-06 $16.61 $16.99 $16.14 $16.33 $16.33 16,352
2021-12-03 $15.30 $16.30 $15.27 $16.30 $16.30 14,198
2021-12-02 $15.41 $15.43 $15.13 $15.27 $15.27 12,343
2021-12-01 $15.14 $15.89 $15.14 $15.35 $15.35 7,972
2021-11-30 $15.73 $16.01 $15.43 $15.85 $15.85 22,694
2021-11-29 $15.74 $16.10 $15.43 $16.09 $16.09 12,641
2021-11-26 $16.05 $16.05 $15.36 $15.69 $15.69 37,934
2021-11-24 $15.77 $17.30 $15.71 $17.00 $17.00 37,324
2021-11-23 $16.02 $16.44 $15.61 $15.99 $15.99 22,898
2021-11-22 $16.64 $17.00 $16.42 $16.56 $16.56 7,634
2021-11-19 $17.39 $18.03 $17.03 $17.04 $17.04 40,259
2021-11-18 $16.42 $16.93 $16.42 $16.74 $16.74 3,795
2021-11-17 $16.79 $17.08 $16.53 $16.61 $16.61 16,445
2021-11-16 $17.52 $17.54 $16.38 $16.78 $16.78 51,992
2021-11-15 $17.75 $17.89 $17.28 $17.55 $17.55 36,530
2021-11-12 $16.56 $17.69 $16.56 $17.45 $17.45 41,760
2021-11-11 $16.33 $16.83 $16.33 $16.82 $16.82 29,947
2021-11-10 $16.11 $16.30 $16.00 $16.29 $16.29 12,709
2021-11-09 $16.05 $16.09 $15.90 $16.07 $16.07 21,200
2021-11-08 $16.00 $16.08 $15.90 $16.02 $16.02 60,391
2021-11-05 $15.81 $16.08 $15.62 $16.08 $16.08 32,967
2021-11-04 $14.67 $16.33 $14.67 $16.10 $16.10 66,197
2021-11-03 $13.40 $14.70 $13.20 $14.63 $14.63 25,824
2021-11-02 $13.77 $13.77 $13.56 $13.69 $13.69 2,789
2021-11-01 $13.98 $14.09 $13.88 $13.89 $13.89 9,518
2021-10-29 $14.28 $14.28 $13.70 $13.89 $13.89 11,514
2021-10-28 $13.95 $14.50 $13.88 $14.41 $14.41 15,302
2021-10-27 $13.85 $14.11 $13.73 $13.87 $13.87 9,112
2021-10-26 $14.00 $14.00 $13.83 $13.86 $13.86 1,722
2021-10-25 $14.08 $14.12 $13.68 $14.07 $14.07 20,760
2021-10-22 $13.31 $13.64 $13.18 $13.20 $13.20 3,122
2021-10-21 $13.27 $13.55 $13.27 $13.45 $13.45 9,577
2021-10-20 $13.48 $13.71 $13.27 $13.27 $13.27 8,121
2021-10-19 $13.52 $13.72 $13.30 $13.34 $13.34 11,892
2021-10-18 $13.15 $13.33 $13.00 $13.30 $13.30 6,509
2021-10-15 $13.51 $13.56 $13.04 $13.05 $13.05 10,654
2021-10-14 $13.59 $13.70 $13.44 $13.53 $13.53 20,290
2021-10-13 $13.83 $13.94 $13.45 $13.45 $13.45 18,421
2021-10-12 $13.08 $14.00 $12.90 $13.83 $13.83 36,949
2021-10-11 $13.56 $13.56 $12.89 $13.03 $13.03 3,326
2021-10-08 $12.87 $13.12 $12.87 $12.99 $12.99 18,837
2021-10-07 $12.83 $13.00 $12.83 $12.88 $12.88 10,495
2021-10-06 $11.90 $12.95 $11.90 $12.95 $12.95 40,634
2021-10-05 $11.49 $12.93 $11.48 $12.93 $12.93 29,046
2021-10-04 $10.89 $11.41 $10.85 $11.41 $11.41 8,540
2021-10-01 $10.67 $10.89 $10.67 $10.70 $10.70 3,612
2021-09-30 $10.84 $10.92 $10.70 $10.70 $10.70 1,901
2021-09-29 $10.56 $10.57 $10.41 $10.54 $10.54 6,606
2021-09-28 $10.65 $10.68 $10.62 $10.67 $10.67 5,067
2021-09-27 $10.68 $10.87 $10.63 $10.63 $10.63 6,193
2021-09-24 $10.61 $10.79 $10.61 $10.73 $10.73 21,597
2021-09-23 $10.85 $10.85 $10.72 $10.77 $10.77 4,225
2021-09-22 $10.62 $11.11 $10.62 $10.77 $10.77 10,118
2021-09-21 $10.38 $10.69 $10.37 $10.52 $10.52 16,437
2021-09-20 $10.18 $10.49 $10.10 $10.37 $10.37 9,771
2021-09-17 $10.36 $10.36 $10.18 $10.32 $10.32 8,287
2021-09-16 $10.52 $10.52 $10.17 $10.26 $10.26 9,967
2021-09-15 $10.30 $10.86 $10.30 $10.70 $10.70 17,131
2021-09-14 $10.30 $11.11 $10.30 $10.90 $10.90 6,241
2021-09-13 $11.31 $11.42 $10.83 $10.83 $10.83 13,046
2021-09-10 $11.65 $11.67 $11.15 $11.15 $11.15 3,720
2021-09-09 $11.43 $12.02 $11.39 $11.62 $11.62 22,758
2021-09-08 $10.57 $11.39 $10.49 $11.39 $11.39 18,728
2021-09-07 $10.80 $10.80 $10.47 $10.47 $10.47 4,579
2021-09-03 $10.69 $10.85 $10.66 $10.82 $10.82 9,771
2021-09-02 $10.60 $10.73 $10.60 $10.68 $10.68 4,539
2021-09-01 $10.75 $10.76 $10.64 $10.64 $10.64 4,271
2021-08-31 $10.86 $10.86 $10.65 $10.73 $10.73 5,107
2021-08-30 $10.86 $10.86 $10.62 $10.79 $10.79 2,308
2021-08-27 $10.49 $10.85 $10.45 $10.73 $10.73 13,011
2021-08-26 $10.59 $10.74 $10.51 $10.53 $10.53 6,782
2021-08-25 $10.82 $10.82 $10.50 $10.59 $10.59 7,404
2021-08-24 $10.62 $10.79 $10.48 $10.79 $10.79 10,991
2021-08-23 $10.58 $10.88 $10.58 $10.76 $10.76 9,504
2021-08-20 $10.18 $10.52 $10.08 $10.52 $10.52 15,784
2021-08-19 $10.60 $10.65 $10.25 $10.25 $10.25 12,536
2021-08-18 $10.93 $10.93 $10.54 $10.74 $10.74 8,191
2021-08-17 $10.97 $10.97 $10.84 $10.92 $10.92 19,834
2021-08-16 $11.55 $11.55 $11.01 $11.05 $11.05 9,539
2021-08-13 $11.20 $11.32 $11.12 $11.12 $11.12 1,612
2021-08-12 $11.06 $11.20 $10.92 $11.20 $11.20 7,736
2021-08-11 $11.17 $11.23 $11.04 $11.08 $11.08 8,174
2021-08-10 $11.25 $11.25 $11.10 $11.10 $11.10 1,416
2021-08-09 $11.01 $11.43 $11.01 $11.12 $11.12 19,771
2021-08-06 $11.77 $11.77 $11.43 $11.49 $11.49 13,315
2021-08-05 $11.73 $11.86 $11.73 $11.86 $11.86 14,345
2021-08-04 $11.83 $11.88 $11.71 $11.73 $11.73 4,816
2021-08-03 $11.78 $11.91 $11.78 $11.91 $11.91 6,649
2021-08-02 $11.59 $11.98 $11.59 $11.91 $11.91 4,601
2021-07-30 $12.01 $12.02 $11.89 $12.01 $12.01 5,685
2021-07-29 $11.78 $11.95 $11.76 $11.90 $11.90 11,647
2021-07-28 $11.20 $11.76 $11.20 $11.74 $11.74 7,733
2021-07-27 $11.17 $11.31 $11.02 $11.31 $11.31 10,921
2021-07-26 $11.19 $11.25 $10.92 $11.25 $11.25 12,832
2021-07-23 $11.20 $11.21 $10.76 $11.10 $11.10 8,140
2021-07-22 $10.80 $11.46 $10.65 $11.27 $11.27 14,186
2021-07-21 $10.49 $10.80 $10.48 $10.79 $10.79 19,307
2021-07-20 $10.41 $10.68 $10.41 $10.47 $10.47 18,458
2021-07-19 $11.00 $11.04 $10.28 $10.43 $10.43 63,419
2021-07-16 $11.65 $11.65 $11.10 $11.21 $11.21 26,441
2021-07-15 $11.65 $11.79 $11.65 $11.67 $11.67 6,029
2021-07-14 $12.00 $12.00 $11.68 $11.73 $11.73 1,116
2021-07-13 $11.67 $11.92 $11.67 $11.88 $11.88 12,437
2021-07-12 $11.99 $12.11 $11.83 $11.83 $11.83 5,995
2021-07-09 $11.86 $12.10 $11.80 $12.06 $12.06 24,776
2021-07-08 $11.87 $12.00 $11.60 $11.71 $11.71 7,113
2021-07-07 $12.03 $12.13 $12.01 $12.04 $12.04 7,081
2021-07-06 $12.22 $12.24 $11.97 $12.02 $12.02 8,696
2021-07-02 $11.95 $12.25 $11.95 $12.22 $12.22 6,859
2021-07-01 $12.29 $12.29 $11.60 $12.24 $12.24 2,633
2021-06-30 $11.59 $12.27 $11.57 $12.19 $12.19 12,288
2021-06-29 $11.45 $11.64 $11.44 $11.50 $11.50 4,854
2021-06-28 $11.77 $11.86 $11.60 $11.65 $11.65 10,951
2021-06-25 $11.86 $12.13 $11.86 $11.90 $11.90 6,528
2021-06-24 $11.93 $12.23 $11.93 $12.12 $12.12 11,331
2021-06-23 $11.95 $12.19 $11.84 $11.84 $11.84 11,476
2021-06-22 $12.05 $12.13 $11.81 $11.95 $11.95 13,072
2021-06-21 $12.26 $12.26 $11.86 $12.01 $12.01 23,100
2021-06-18 $12.30 $12.48 $11.92 $12.00 $12.00 14,233
2021-06-17 $12.25 $12.44 $12.13 $12.35 $12.35 49,078
2021-06-16 $13.00 $13.25 $12.85 $12.89 $12.89 15,615
2021-06-15 $13.49 $13.49 $13.30 $13.32 $13.32 21,037
2021-06-14 $13.51 $13.56 $13.29 $13.56 $13.56 31,361
2021-06-11 $13.70 $13.74 $13.57 $13.62 $13.62 7,419
2021-06-10 $13.75 $13.75 $13.64 $13.70 $13.70 11,164
2021-06-09 $13.93 $13.93 $13.73 $13.75 $13.75 17,348
2021-06-08 $13.88 $13.97 $13.66 $13.93 $13.93 23,005
2021-06-07 $13.75 $13.88 $13.34 $13.85 $13.85 16,777
2021-06-04 $13.35 $13.36 $13.16 $13.35 $13.35 13,172
2021-06-03 $13.65 $13.65 $13.16 $13.20 $13.20 18,973
2021-06-02 $13.70 $13.72 $13.55 $13.62 $13.62 20,718
2021-06-01 $14.89 $14.89 $13.68 $13.84 $13.84 49,343
2021-05-28 $12.38 $13.85 $12.25 $13.83 $13.83 65,786
2021-05-27 $11.97 $12.34 $11.93 $12.34 $12.34 6,716
2021-05-26 $12.01 $12.16 $11.84 $11.92 $11.92 21,778
2021-05-25 $12.24 $12.58 $11.90 $11.97 $11.97 17,616
2021-05-24 $12.13 $12.29 $12.13 $12.25 $12.25 10,621
2021-05-21 $12.24 $12.24 $11.91 $12.10 $12.10 7,916
2021-05-20 $12.09 $12.11 $11.75 $11.95 $11.95 22,399
2021-05-19 $11.95 $12.30 $11.85 $11.92 $11.92 17,681
2021-05-18 $12.20 $12.21 $11.90 $11.96 $11.96 10,947
2021-05-17 $12.00 $12.38 $11.93 $12.16 $12.16 25,946
2021-05-14 $11.70 $11.90 $11.50 $11.88 $11.88 8,976
2021-05-13 $11.87 $11.87 $11.48 $11.60 $11.60 15,535
2021-05-12 $12.00 $12.17 $11.85 $11.86 $11.86 16,300
2021-05-11 $11.28 $12.24 $11.28 $12.19 $12.19 5,993
2021-05-10 $12.42 $12.63 $12.25 $12.28 $12.28 15,398
2021-05-07 $12.10 $12.42 $12.10 $12.40 $12.40 11,054
2021-05-06 $11.80 $12.21 $11.80 $12.07 $12.07 8,915
2021-05-05 $11.65 $11.78 $11.55 $11.77 $11.77 10,136
2021-05-04 $11.75 $11.80 $11.60 $11.78 $11.78 10,695
2021-05-03 $11.99 $12.14 $11.73 $11.80 $11.80 20,311
2021-04-30 $11.92 $11.94 $11.86 $11.93 $11.93 14,957
2021-04-29 $11.90 $12.00 $11.81 $11.94 $11.94 11,071
2021-04-28 $11.85 $12.05 $11.85 $11.90 $11.90 13,453
2021-04-27 $11.66 $12.14 $11.65 $12.05 $12.05 10,500
2021-04-26 $11.69 $11.69 $11.51 $11.66 $11.66 10,981
2021-04-23 $11.67 $11.69 $11.58 $11.60 $11.60 11,216
2021-04-22 $11.72 $11.83 $11.49 $11.61 $11.61 13,270
2021-04-21 $11.52 $11.81 $11.40 $11.78 $11.78 18,788
2021-04-20 $11.57 $11.59 $11.45 $11.47 $11.47 22,640
2021-04-19 $12.10 $12.29 $11.40 $11.50 $11.50 123,917
2021-04-16 $13.04 $13.04 $12.30 $12.38 $12.38 27,904
2021-04-15 $12.20 $12.32 $12.15 $12.20 $12.20 23,386
2021-04-14 $12.35 $12.35 $12.02 $12.02 $12.02 7,890
2021-04-13 $12.65 $12.66 $12.40 $12.43 $12.43 10,765
2021-04-12 $12.89 $13.01 $12.42 $12.70 $12.70 51,817
2021-04-09 $12.69 $13.21 $12.69 $13.00 $13.00 17,072
2021-04-08 $12.13 $12.73 $12.13 $12.73 $12.73 17,185
2021-04-07 $12.57 $12.57 $12.34 $12.34 $12.34 26,813
2021-04-06 $12.42 $12.62 $12.34 $12.62 $12.62 13,647
2021-04-05 $12.40 $12.44 $12.25 $12.38 $12.38 13,945
2021-04-01 $12.30 $12.44 $12.10 $12.30 $12.30 13,572
2021-03-31 $12.55 $12.57 $12.29 $12.30 $12.30 6,381
2021-03-30 $13.10 $13.10 $12.00 $12.28 $12.28 37,340
2021-03-29 $13.11 $13.11 $12.58 $12.91 $12.91 7,744
2021-03-26 $12.70 $12.84 $12.63 $12.63 $12.63 2,518
2021-03-25 $13.24 $13.28 $12.51 $12.66 $12.66 22,509
2021-03-24 $12.78 $13.51 $12.78 $13.28 $13.28 18,945
2021-03-23 $13.44 $13.51 $13.26 $13.49 $13.49 13,417
2021-03-22 $13.60 $13.71 $13.41 $13.70 $13.70 18,431
2021-03-19 $13.04 $13.69 $12.95 $13.69 $13.69 15,352
2021-03-18 $13.50 $13.50 $13.05 $13.17 $13.17 27,481
2021-03-17 $13.01 $13.63 $12.83 $13.50 $13.50 29,089
2021-03-16 $13.50 $13.50 $12.94 $12.94 $12.94 19,316
2021-03-15 $12.68 $13.50 $12.50 $13.50 $13.50 33,107
2021-03-12 $12.02 $12.44 $11.80 $12.35 $12.35 23,383
2021-03-11 $11.71 $12.27 $11.70 $12.17 $12.17 43,975
2021-03-10 $11.10 $11.45 $11.10 $11.36 $11.36 11,715
2021-03-09 $11.01 $11.33 $10.98 $11.12 $11.12 7,639
2021-03-08 $10.36 $11.21 $10.36 $10.79 $10.79 17,912
2021-03-05 $10.63 $10.97 $10.49 $10.97 $10.97 21,240
2021-03-04 $11.25 $11.26 $10.58 $10.96 $10.96 32,144
2021-03-03 $11.35 $11.40 $11.09 $11.25 $11.25 7,271
2021-03-02 $11.27 $11.44 $10.92 $11.29 $11.29 33,577
2021-03-01 $11.13 $11.44 $11.13 $11.34 $11.34 31,533
2021-02-26 $11.46 $11.48 $11.00 $11.15 $11.15 57,458
2021-02-25 $11.92 $11.93 $11.53 $11.90 $11.90 10,072
2021-02-24 $11.73 $11.90 $11.52 $11.90 $11.90 10,072
2021-02-23 $11.86 $11.98 $11.76 $11.85 $11.85 4,776
2021-02-22 $11.60 $12.03 $11.60 $11.99 $11.99 14,890
2021-02-19 $11.48 $11.66 $11.41 $11.48 $11.48 12,454
2021-02-18 $11.80 $11.81 $11.26 $11.65 $11.65 17,747
2021-02-17 $11.74 $11.76 $11.45 $11.65 $11.65 17,747
2021-02-16 $11.80 $11.87 $11.42 $11.78 $11.78 18,040
2021-02-12 $11.69 $11.90 $11.25 $11.80 $11.80 23,018
2021-02-11 $11.86 $11.97 $11.80 $11.86 $11.86 5,714
2021-02-10 $12.12 $12.14 $11.83 $12.12 $12.12 18,004
2021-02-09 $12.10 $12.20 $12.10 $12.12 $12.12 18,004
2021-02-08 $12.08 $12.66 $11.89 $12.10 $12.10 28,845
2021-02-05 $11.66 $11.86 $11.62 $11.75 $11.75 34,407
2021-02-04 $11.85 $11.89 $11.50 $11.81 $11.81 31,757
2021-02-03 $11.97 $12.15 $11.97 $12.00 $12.00 9,646
2021-02-02 $11.82 $12.17 $11.82 $11.96 $11.96 6,301
2021-02-01 $11.89 $12.25 $11.68 $12.24 $12.24 41,498
2021-01-29 $11.20 $11.60 $11.18 $11.59 $11.59 10,492
2021-01-28 $10.98 $11.33 $10.98 $11.19 $11.19 20,062
2021-01-27 $11.28 $11.28 $10.91 $10.95 $10.95 34,001
2021-01-26 $11.58 $11.60 $11.23 $11.49 $11.49 11,088
2021-01-25 $12.00 $12.00 $11.40 $11.60 $11.60 18,717
2021-01-22 $11.20 $11.95 $11.20 $11.72 $11.72 17,151
2021-01-21 $11.12 $11.34 $10.97 $11.29 $11.29 47,555
2021-01-20 $11.30 $11.30 $11.03 $11.10 $11.10 28,662
2021-01-19 $11.00 $11.20 $10.79 $11.20 $11.20 42,488
2021-01-15 $11.15 $11.30 $11.00 $11.00 $11.00 26,666
2021-01-14 $11.11 $11.36 $11.05 $11.23 $11.23 43,614
2021-01-13 $11.73 $11.79 $11.31 $11.33 $11.33 18,460
2021-01-12 $11.80 $11.90 $11.17 $11.48 $11.48 32,897
2021-01-11 $11.99 $12.00 $11.49 $11.70 $11.70 35,208
2021-01-08 $13.24 $13.40 $12.37 $12.47 $12.47 57,823
2021-01-07 $13.33 $13.47 $13.18 $13.40 $13.40 18,678
2021-01-06 $13.40 $13.50 $13.21 $13.39 $13.39 7,715
2021-01-05 $13.20 $13.58 $12.99 $13.49 $13.49 16,130
2021-01-04 $13.29 $13.75 $13.18 $13.27 $13.27 14,135
2020-12-31 $12.84 $13.36 $12.84 $13.27 $13.27 19,916
2020-12-30 $13.52 $13.52 $13.19 $13.25 $13.25 14,859
2020-12-29 $13.85 $13.95 $12.75 $13.28 $13.28 32,537
2020-12-28 $14.00 $14.20 $13.77 $13.85 $13.85 21,893
2020-12-24 $13.35 $13.95 $13.35 $13.95 $13.95 18,233
2020-12-23 $12.98 $13.35 $12.98 $13.35 $13.35 19,082
2020-12-22 $13.16 $13.17 $12.92 $12.98 $12.98 8,890
2020-12-21 $13.96 $13.96 $13.15 $13.25 $13.25 13,605
2020-12-18 $13.55 $13.63 $13.32 $13.62 $13.62 8,821
2020-12-17 $13.66 $13.90 $13.60 $13.71 $13.71 37,821
2020-12-16 $12.95 $13.62 $12.95 $13.60 $13.60 30,372
2020-12-15 $12.84 $13.18 $12.84 $13.15 $13.15 17,746
2020-12-14 $12.80 $13.24 $12.76 $12.83 $12.83 11,525
2020-12-11 $12.68 $12.77 $12.59 $12.59 $12.59 9,854
2020-12-10 $12.69 $13.00 $12.66 $12.77 $12.77 7,033
2020-12-09 $13.30 $13.40 $12.72 $12.86 $12.86 29,197
2020-12-08 $12.94 $13.00 $12.70 $12.75 $12.75 10,929
2020-12-07 $12.91 $13.07 $12.85 $12.89 $12.89 22,583
2020-12-04 $13.25 $13.27 $12.93 $13.01 $13.01 23,392
2020-12-03 $13.20 $13.45 $13.15 $13.22 $13.22 9,026
2020-12-02 $13.45 $13.45 $13.04 $13.15 $13.15 29,148
2020-12-01 $13.61 $13.65 $13.28 $13.35 $13.35 19,663
2020-11-30 $13.50 $13.50 $13.23 $13.38 $13.38 35,536
2020-11-27 $12.86 $13.44 $12.84 $13.35 $13.35 14,213
2020-11-25 $12.53 $12.87 $12.36 $12.85 $12.85 27,614
2020-11-24 $11.88 $12.58 $11.85 $12.49 $12.49 37,419
2020-11-23 $11.75 $12.04 $11.75 $11.86 $11.86 25,121
2020-11-20 $12.00 $12.12 $11.92 $12.04 $12.04 17,525
2020-11-19 $11.91 $12.04 $11.80 $11.96 $11.96 12,401
2020-11-18 $12.45 $12.45 $12.10 $12.15 $12.15 12,591
2020-11-17 $12.27 $12.55 $12.27 $12.55 $12.55 3,672
2020-11-16 $12.50 $12.60 $12.24 $12.57 $12.57 11,930
2020-11-13 $12.33 $12.47 $12.33 $12.44 $12.44 15,197
2020-11-12 $12.15 $12.48 $12.13 $12.13 $12.13 13,951
2020-11-11 $12.10 $12.16 $12.04 $12.09 $12.09 7,126
2020-11-10 $12.25 $12.30 $12.10 $12.10 $12.10 14,867
2020-11-09 $12.15 $12.34 $12.03 $12.14 $12.14 17,405
2020-11-06 $12.20 $12.71 $12.19 $12.68 $12.68 18,223
2020-11-05 $12.26 $12.66 $11.87 $12.57 $12.57 33,161
2020-11-04 $12.20 $12.20 $11.82 $11.93 $11.93 20,476
2020-11-03 $12.15 $12.26 $12.11 $12.11 $12.11 14,602
2020-11-02 $11.84 $12.28 $11.84 $12.19 $12.19 10,907
2020-10-30 $12.90 $12.90 $11.99 $12.00 $12.00 25,158
2020-10-29 $11.80 $12.07 $11.71 $12.02 $12.02 44,873
2020-10-28 $12.55 $12.55 $11.73 $11.80 $11.80 21,229
2020-10-27 $12.32 $12.52 $12.32 $12.52 $12.52 10,133
2020-10-26 $12.38 $12.49 $12.29 $12.48 $12.48 22,844
2020-10-23 $12.66 $12.68 $12.44 $12.64 $12.64 5,783
2020-10-22 $12.25 $12.84 $12.25 $12.81 $12.81 25,400
2020-10-21 $12.15 $12.43 $12.15 $12.24 $12.24 14,609
2020-10-20 $12.00 $12.18 $11.78 $12.15 $12.15 8,198
2020-10-19 $12.20 $12.20 $11.88 $12.00 $12.00 34,233
2020-10-16 $12.06 $12.25 $11.81 $12.15 $12.15 32,842
2020-10-15 $11.95 $11.97 $11.74 $11.92 $11.92 7,633
2020-10-14 $12.20 $12.31 $11.95 $12.03 $12.03 14,684
2020-10-13 $12.25 $12.40 $12.07 $12.24 $12.24 26,482
2020-10-12 $12.39 $12.39 $12.20 $12.26 $12.26 17,004
2020-10-09 $12.00 $12.32 $11.94 $12.17 $12.17 40,261
2020-10-08 $11.68 $11.87 $11.68 $11.84 $11.84 10,716
2020-10-07 $12.44 $12.44 $11.59 $11.69 $11.69 25,977
2020-10-06 $12.27 $12.27 $11.49 $11.55 $11.55 10,461
2020-10-05 $11.25 $11.76 $11.19 $11.68 $11.68 51,449
2020-10-02 $11.28 $11.33 $11.10 $11.10 $11.10 14,967
2020-10-01 $11.51 $11.81 $11.14 $11.24 $11.24 15,889
2020-09-30 $11.97 $11.97 $11.39 $11.39 $11.39 14,088
2020-09-29 $12.02 $12.14 $11.85 $11.98 $11.98 18,732
2020-09-28 $11.44 $12.19 $11.44 $11.81 $11.81 47,664
2020-09-25 $11.25 $11.48 $11.01 $11.42 $11.42 15,473
2020-09-24 $11.05 $11.26 $10.68 $11.26 $11.26 77,571
2020-09-23 $12.00 $12.00 $11.05 $11.07 $11.07 49,365
2020-09-22 $12.03 $12.39 $11.96 $12.01 $12.01 38,414
2020-09-21 $12.54 $12.65 $11.89 $12.04 $12.04 40,617
2020-09-18 $13.21 $13.21 $12.69 $12.69 $12.69 23,602
2020-09-17 $13.19 $13.41 $13.03 $13.25 $13.25 14,186
2020-09-16 $13.25 $13.48 $13.25 $13.25 $13.25 12,366
2020-09-15 $13.73 $13.73 $13.33 $13.33 $13.33 17,287
2020-09-14 $14.20 $14.20 $13.38 $13.65 $13.65 55,971
2020-09-11 $13.73 $14.15 $13.50 $13.64 $13.64 46,689
2020-09-10 $14.13 $14.62 $13.49 $13.83 $13.83 137,676
2020-09-09 $13.79 $14.35 $13.40 $13.99 $13.99 59,184
2020-09-08 $13.00 $14.20 $12.36 $13.44 $13.44 83,124
2020-09-04 $12.85 $13.08 $12.45 $13.00 $13.00 26,549
2020-09-03 $12.81 $12.97 $12.54 $12.85 $12.85 41,064
2020-09-02 $12.75 $12.93 $12.61 $12.83 $12.83 18,651
2020-09-01 $13.21 $13.25 $12.74 $12.99 $12.99 21,015
2020-08-31 $12.50 $13.21 $12.50 $12.86 $12.86 90,830
2020-08-28 $12.08 $12.49 $11.92 $12.36 $12.36 56,723
2020-08-27 $12.07 $12.07 $11.21 $11.75 $11.75 57,527
2020-08-26 $10.63 $11.21 $10.58 $10.99 $10.99 29,042
2020-08-25 $11.14 $11.14 $10.25 $10.71 $10.71 65,037
2020-08-24 $11.75 $11.75 $10.90 $11.00 $11.00 62,635
2020-08-21 $11.91 $11.99 $11.50 $11.61 $11.61 21,432
2020-08-20 $12.07 $12.09 $11.88 $11.95 $11.95 8,703
2020-08-19 $12.73 $12.77 $11.84 $11.97 $11.97 36,869
2020-08-18 $13.00 $13.10 $12.83 $12.92 $12.92 19,195
2020-08-17 $12.40 $12.96 $12.25 $12.81 $12.81 32,300
2020-08-14 $12.02 $12.24 $11.75 $12.24 $12.24 22,052
2020-08-13 $11.90 $12.20 $11.85 $12.07 $12.07 42,746
2020-08-12 $11.70 $12.37 $11.31 $11.77 $11.77 58,093
2020-08-11 $11.85 $11.85 $11.19 $11.41 $11.41 64,139
2020-08-10 $11.77 $12.15 $11.50 $12.01 $12.01 54,426
2020-08-07 $12.00 $12.00 $11.43 $11.75 $11.75 42,070
2020-08-06 $12.83 $12.84 $11.91 $11.97 $11.97 62,713
2020-08-05 $13.49 $13.70 $12.60 $12.84 $12.84 55,793
2020-08-04 $13.30 $13.57 $12.99 $13.35 $13.35 94,063
2020-08-03 $12.73 $12.75 $11.95 $12.34 $12.34 18,705
2020-07-31 $12.50 $12.85 $12.22 $12.61 $12.61 15,078
2020-07-30 $12.49 $12.49 $11.66 $12.30 $12.30 55,503
2020-07-29 $13.00 $13.17 $12.61 $12.73 $12.73 25,225
2020-07-28 $13.35 $13.35 $13.10 $13.11 $13.11 20,823
2020-07-27 $13.56 $13.63 $13.00 $13.48 $13.48 110,210
2020-07-24 $13.03 $13.39 $12.60 $12.96 $12.96 53,476
2020-07-23 $13.53 $13.56 $12.87 $13.06 $13.06 29,910
2020-07-22 $13.75 $13.91 $13.25 $13.60 $13.60 30,738
2020-07-21 $13.58 $13.93 $12.91 $13.88 $13.88 48,931
2020-07-20 $13.44 $13.88 $13.44 $13.59 $13.59 29,776
2020-07-17 $12.60 $13.35 $12.27 $13.31 $13.31 75,600
2020-07-16 $12.64 $12.81 $12.38 $12.45 $12.45 24,000
2020-07-15 $12.45 $12.75 $12.40 $12.75 $12.75 32,000
2020-07-14 $12.84 $12.84 $12.06 $12.50 $12.50 57,400
2020-07-13 $13.14 $13.45 $12.70 $12.70 $12.70 65,200
2020-07-10 $12.81 $13.11 $12.60 $13.11 $13.11 36,900
2020-07-09 $12.94 $13.50 $12.75 $12.93 $12.93 76,200
2020-07-08 $13.62 $13.75 $13.15 $13.25 $13.25 74,400
2020-07-07 $13.64 $13.72 $13.39 $13.58 $13.58 76,700
2020-07-06 $13.66 $14.12 $13.65 $13.71 $13.71 76,800
2020-07-02 $13.46 $14.05 $12.73 $13.24 $13.24 116,400
2020-07-01 $14.11 $14.50 $14.00 $14.30 $14.30 30,000
2020-06-30 $14.04 $14.54 $13.89 $14.18 $14.18 58,200
2020-06-29 $13.90 $14.39 $13.83 $14.30 $14.30 114,212
2020-06-26 $12.78 $13.83 $12.46 $13.50 $13.50 112,966
2020-06-25 $11.59 $12.90 $11.42 $12.57 $12.57 113,051
2020-06-24 $11.95 $12.17 $11.45 $11.65 $11.65 39,972
2020-06-23 $12.28 $12.55 $12.04 $12.08 $12.08 48,928
2020-06-22 $11.70 $12.90 $11.70 $12.16 $12.16 117,565
2020-06-19 $10.41 $11.35 $10.25 $11.24 $11.24 60,008
2020-06-18 $10.43 $10.64 $10.32 $10.37 $10.37 28,804
2020-06-17 $10.35 $10.71 $10.15 $10.29 $10.29 31,503
2020-06-16 $10.69 $11.18 $10.48 $10.48 $10.48 63,284
2020-06-15 $9.17 $10.94 $9.16 $10.30 $10.30 89,644
2020-06-12 $9.60 $9.60 $9.24 $9.52 $9.52 70,145
2020-06-11 $9.20 $9.78 $9.01 $9.31 $9.31 92,001
2020-06-10 $9.07 $9.20 $8.92 $8.97 $8.97 39,102
2020-06-09 $8.92 $9.10 $8.77 $8.95 $8.95 30,099
2020-06-08 $8.61 $9.00 $8.54 $9.00 $9.00 104,282
2020-06-05 $7.96 $8.08 $7.75 $7.98 $7.98 23,585
2020-06-04 $8.20 $8.40 $7.92 $8.15 $8.15 11,306
2020-06-03 $8.00 $8.22 $7.72 $8.17 $8.17 34,349
2020-06-02 $8.42 $8.65 $7.90 $8.00 $8.00 58,883
2020-06-01 $8.51 $8.62 $8.25 $8.44 $8.44 58,919
2020-05-29 $8.49 $8.67 $8.45 $8.62 $8.62 22,847
2020-05-28 $8.54 $8.68 $8.26 $8.26 $8.26 10,976
2020-05-27 $8.43 $8.59 $8.13 $8.57 $8.57 33,641
2020-05-26 $8.75 $8.75 $8.33 $8.36 $8.36 47,620
2020-05-22 $8.41 $8.89 $8.40 $8.73 $8.73 22,756
2020-05-21 $8.50 $8.56 $8.11 $8.56 $8.56 36,794
2020-05-20 $8.55 $8.65 $8.50 $8.62 $8.62 32,389
2020-05-19 $8.51 $8.60 $8.35 $8.44 $8.44 39,197
2020-05-18 $8.18 $8.65 $8.04 $8.49 $8.49 45,868
2020-05-15 $8.22 $8.41 $8.13 $8.26 $8.26 63,812
2020-05-14 $8.15 $8.30 $7.99 $8.12 $8.12 18,000
2020-05-13 $8.41 $8.49 $8.09 $8.14 $8.14 26,587
2020-05-12 $8.67 $9.05 $8.11 $8.12 $8.12 33,937
2020-05-11 $8.75 $8.75 $8.60 $8.73 $8.73 7,331
2020-05-08 $7.94 $7.98 $7.93 $7.98 $7.98 2,859
2020-05-07 $7.68 $7.69 $7.46 $7.46 $7.46 489

Great Bear Resources Ltd - New (GTBAF) News Headlines

Recent Great Bear Resources Ltd - New (GTBAF) News
Similar Companies to Great Bear Resources Ltd - New (GTBAF) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.