GTBDF - Great Bear Resources Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20195.475.895.475.825.8243,099
Dec 10, 20196.006.115.765.795.7958,410
Dec 09, 20196.016.015.855.985.9858,139
Dec 06, 20195.345.845.305.835.8328,702
Dec 05, 20195.095.505.095.505.5033,321
Dec 04, 20195.105.435.105.275.2768,118
Dec 03, 20194.955.114.935.075.0738,074
Dec 02, 20194.854.904.814.894.8932,537
Nov 29, 20194.714.804.714.734.7318,075
Nov 27, 20194.704.744.654.714.7171,986
Nov 26, 20194.744.764.654.704.7025,322
Nov 25, 20194.694.754.604.704.7019,972
Nov 22, 20194.684.774.674.684.6818,504
Nov 21, 20194.784.784.684.724.729,175
Nov 20, 20194.774.784.634.684.6813,066
Nov 19, 20194.794.844.694.704.7026,105
Nov 18, 20195.035.044.824.844.8434,145
Nov 15, 20195.015.224.894.964.9653,619
Nov 14, 20194.954.984.764.954.9549,293
Nov 13, 20194.534.864.514.704.7023,514
Nov 12, 20194.454.504.354.504.508,863
Nov 11, 20194.474.544.254.414.4134,252
Nov 08, 20194.504.674.334.404.4074,269
Nov 07, 20194.775.014.564.564.5658,383
Nov 06, 20194.534.794.484.684.6824,778
Nov 05, 20194.904.904.484.484.4889,761
Nov 04, 20195.315.364.854.894.8952,531
Nov 01, 20195.315.415.255.255.2523,441
Oct 31, 20195.385.415.235.305.3056,527
Oct 30, 20195.475.755.245.305.3066,592
Oct 29, 20195.075.205.005.115.1127,402
Oct 28, 20195.255.255.035.055.056,291
Oct 25, 20195.305.405.195.335.3333,050
Oct 24, 20195.535.535.205.395.3945,761
Oct 23, 20194.915.484.845.365.3656,624
Oct 22, 20194.804.804.704.724.7222,277
Oct 21, 20194.774.884.704.784.7827,173
Oct 18, 20194.724.794.644.754.7519,767
Oct 17, 20194.994.994.664.804.8051,436
Oct 16, 20195.025.044.924.934.9318,675
Oct 15, 20195.005.054.834.984.9821,616
Oct 14, 20194.985.254.925.065.0610,177
Oct 11, 20195.235.234.494.884.88153,624
Oct 10, 20195.986.085.145.155.1547,412
Oct 09, 20195.545.815.525.815.8124,182
Oct 08, 20195.745.745.515.545.5438,514
Oct 07, 20196.146.145.655.675.6783,136
Oct 04, 20196.356.355.966.146.1420,685
Oct 03, 20196.066.356.066.306.3028,105
Oct 02, 20195.566.165.565.975.9729,453
Oct 01, 20195.755.905.615.725.7233,529
Sep 30, 20196.556.555.625.825.82168,244
Sep 27, 20196.356.556.206.516.5131,905
Sep 26, 20196.506.576.416.416.4122,737
Sep 25, 20196.586.606.396.526.5230,610
Sep 24, 20196.756.756.546.626.6230,417
Sep 23, 20196.806.956.706.826.8250,813
Sep 20, 20196.716.836.476.816.8140,284
Sep 19, 20196.877.036.676.716.7148,679
Sep 18, 20197.137.236.586.746.7463,192
Sep 17, 20196.807.066.807.067.0649,913
Sep 16, 20196.586.946.556.906.9034,965
Sep 13, 20196.526.566.306.476.4727,153
Sep 12, 20196.256.466.256.466.4651,763
Sep 11, 20195.876.125.826.076.0732,458
Sep 10, 20196.156.155.795.795.7948,643
Sep 09, 20196.136.175.796.136.1335,884
Sep 06, 20196.126.425.846.016.0170,085
Sep 05, 20196.296.335.975.975.97129,662
Sep 04, 20196.607.096.416.636.63129,145
Sep 03, 20195.676.605.506.596.5996,782
Aug 30, 20194.705.104.705.095.0950,645
Aug 29, 20194.684.704.494.654.6538,995
Aug 28, 20194.854.894.694.724.72151,670
Aug 27, 20194.804.844.664.824.8260,468
Aug 26, 20194.995.014.714.734.7337,660
Aug 23, 20194.975.104.764.864.8667,496
Aug 22, 20194.254.834.224.824.8280,951
Aug 21, 20194.074.233.994.234.2349,944
Aug 20, 20193.974.073.954.064.0618,665
Aug 19, 20193.813.973.753.893.8925,975
Aug 16, 20193.803.963.803.833.8319,937
Aug 15, 20193.953.953.723.803.8063,071
Aug 14, 20194.014.163.903.963.9665,499
Aug 13, 20194.174.173.924.114.1137,007
Aug 12, 20194.274.354.084.184.1822,989
Aug 09, 20194.284.294.214.234.2312,201
Aug 08, 20194.294.294.204.284.2839,545
Aug 07, 20194.354.424.224.314.3160,540
Aug 06, 20194.384.384.184.214.2133,368
Aug 05, 20194.194.484.194.424.4228,284
Aug 02, 20194.204.384.204.284.2823,377
Aug 01, 20193.944.183.914.164.1639,424
Jul 31, 20194.204.203.943.953.9535,636
Jul 30, 20194.184.224.074.154.1524,857
Jul 29, 20194.274.294.104.104.1021,230
Jul 26, 20194.094.314.094.204.2024,640
Jul 25, 20194.124.144.034.054.0516,449
Jul 24, 20194.014.164.014.064.0610,935
Jul 23, 20194.134.204.034.084.0830,710
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...