GTBDF - Great Bear Resources Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20194.24814.64254.22004.63604.636067,222
Aug 21, 20194.07004.23243.99014.23244.232449,944
Aug 20, 20193.96654.07003.95004.05654.056518,665
Aug 19, 20193.81003.97473.74803.89003.890025,975
Aug 16, 20193.80253.96003.80253.83003.830019,937
Aug 15, 20193.95003.95003.72003.79553.795563,071
Aug 14, 20194.00554.15913.90003.96003.960065,499
Aug 13, 20194.17004.17003.91704.11004.110037,007
Aug 12, 20194.27004.35204.07804.18004.180022,989
Aug 09, 20194.28004.29004.21074.23004.230012,201
Aug 08, 20194.29004.29314.20004.27974.279739,545
Aug 07, 20194.35004.42004.22004.31004.310060,540
Aug 06, 20194.38004.38004.17704.21004.210033,368
Aug 05, 20194.18704.48004.18704.42004.420028,284
Aug 02, 20194.20004.38004.20004.28004.280023,377
Aug 01, 20193.93804.18003.90704.16104.161039,424
Jul 31, 20194.20154.20153.94203.95003.950035,636
Jul 30, 20194.18004.22004.07004.14954.149524,857
Jul 29, 20194.27004.29004.10004.10004.100021,230
Jul 26, 20194.09014.31004.09014.20004.200024,640
Jul 25, 20194.11674.14004.03004.05004.050016,449
Jul 24, 20194.01004.15994.01004.06004.060010,935
Jul 23, 20194.12854.20004.03004.07594.075930,710
Jul 22, 20194.11594.21004.06004.16364.163645,455
Jul 19, 20194.10004.17003.98004.12854.128527,977
Jul 18, 20193.82684.19003.73004.19004.1900129,944
Jul 17, 20193.96004.06713.79003.93003.930065,910
Jul 16, 20193.48503.95003.48123.95003.950089,769
Jul 15, 20193.49493.49823.42413.45123.451239,435
Jul 12, 20193.40003.57763.39003.51313.513159,383
Jul 11, 20193.50003.60943.40163.41003.410046,783
Jul 10, 20193.55003.62953.45593.57213.572157,457
Jul 09, 20193.34063.46993.33413.45953.459524,925
Jul 08, 20193.34503.38003.22823.35003.350014,346
Jul 05, 20193.28003.31803.18353.31533.315334,514
Jul 03, 20193.08003.28983.08003.24123.241210,426
Jul 02, 20192.97203.10702.97203.06793.067916,090
Jul 01, 20193.00003.12003.00003.03003.03003,453
Jun 28, 20192.91003.00502.89882.97002.970022,249
Jun 27, 20192.78412.93202.75502.88792.887923,348
Jun 26, 20192.79402.83602.66002.82002.820056,556
Jun 25, 20192.90002.94002.76002.81002.810049,796
Jun 24, 20192.94003.01492.87012.89102.891069,193
Jun 21, 20192.99002.99002.91502.99002.990038,582
Jun 20, 20193.04003.11302.99002.99702.997038,393
Jun 19, 20192.93342.93342.84002.91002.910017,960
Jun 18, 20192.94003.05002.86002.98602.986015,988
Jun 17, 20192.80002.90002.75392.90002.900012,325
Jun 14, 20193.02753.02752.87352.87352.873537,323
Jun 13, 20193.05003.05002.99002.99002.990022,224
Jun 12, 20193.16003.16002.91593.07003.070035,656
Jun 11, 20193.00503.12002.98193.10003.10008,743
Jun 10, 2019------
Jun 07, 20193.13503.19483.11403.11403.114022,030
Jun 06, 20193.02503.11003.02503.09803.098035,593
Jun 05, 20193.10503.15002.88002.99002.990027,327
Jun 04, 20192.96003.12932.82003.12003.120064,544
Jun 03, 20192.90303.13902.86002.86002.860089,034
May 31, 20192.88222.90002.79742.85942.859415,619
May 30, 20192.85002.93002.75002.82002.820033,372
May 29, 20192.72002.87002.72002.83002.8300113,586
May 28, 20192.52402.62612.51692.60002.600024,949
May 24, 20192.05562.19432.03002.19002.19005,050
May 23, 20192.13002.13002.03342.11182.111815,600
May 22, 20192.25002.25002.13362.14002.140010,810
May 21, 20192.14002.22002.08612.19002.190014,859
May 20, 20192.10002.15002.10002.15002.150010,163
May 17, 20191.99202.09001.99202.09002.090010,970
May 16, 20192.07002.10001.94502.03002.030039,441
May 15, 20191.76992.04501.76992.02652.026532,806
May 14, 20191.75001.79001.70651.75001.750014,900
May 13, 20191.63001.74001.63001.72061.720635,305
May 10, 20191.66501.72001.66001.66001.660020,553
May 09, 20191.74701.77001.68001.74001.740070,950
May 08, 20191.79501.81501.75001.76971.769723,588
May 07, 20191.95001.95001.64001.71501.715065,935
May 06, 20191.90941.96001.85591.87001.870014,522
May 03, 20191.84001.90201.80401.90001.900015,200
May 02, 20191.85961.85961.71001.73001.7300104,550
May 01, 20191.96001.96001.85901.86501.865098,940
Apr 30, 20192.08632.08631.99002.01832.018347,185
Apr 29, 20192.10502.18001.98002.09002.090054,760
Apr 26, 20192.05002.08001.97401.99551.995541,538
Apr 25, 20192.19002.20602.03502.03602.036040,539
Apr 24, 20192.19402.21382.13892.19912.199131,010
Apr 23, 20192.07002.21002.06002.21002.210043,673
Apr 22, 20192.23952.23952.06352.10092.100963,506
Apr 18, 20192.22702.23002.19322.22002.22009,215
Apr 17, 20192.22002.22802.20862.22802.22801,050
Apr 16, 20192.21642.28002.20002.20002.200040,281
Apr 15, 20192.28502.28502.20002.23602.23609,938
Apr 12, 20192.29002.29002.21002.23052.230516,172
Apr 11, 20192.35902.36002.20872.24822.248245,052
Apr 10, 20192.40002.42782.35002.37482.374822,628
Apr 09, 20192.43602.43662.40002.40572.40574,075
Apr 08, 20192.47732.48482.43092.43302.43309,221
Apr 05, 20192.40792.46002.40792.44002.440046,439
Apr 04, 20192.44002.46002.42002.45002.450064,285
Apr 03, 20192.48032.50002.42002.44402.44405,455
Apr 02, 20192.48002.50382.40742.44122.441212,121
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...