GTBAF Quote, Trading Chart, Great Bear Resources

home / stock / gtbaf / gtbaf quote

Stock Information
Company Name: Great Bear Resources
Stock Symbol: GTBAF
Market: OTC
Website: greatbearresources.ca
Menu
GTBAF GTBAF Quote GTBAF Short GTBAF News GTBAF Articles GTBAF Message Board
Get GTBAF Alerts

News, Short Squeeze, Breakout and More Instantly...
GTBAF Quote
Last:$22.43
Change Percent:1.95%
Open:$22.3
Previous Close:$22.43
High:$22.5
Low:$21.86
Volume:6,064
Last Trade Date Time:02/25/2022 04:53:39 pm
Quotes are delayed by 15 to 20 minutes.
GTBAF Chart
Last Twenty Trading Days
Date:2022-02-25
Open:$22.3
Close:$22.43
High:$22.5
Low:$21.86
Volume:6,064
Date:2022-02-24
Open:$22.1
Close:$22
High:$22.1
Low:$21.9
Volume:8,491
Date:2022-02-23
Open:$22.6725
Close:$22.5
High:$22.73
Low:$22.49
Volume:20,548
Date:2022-02-22
Open:$22.72
Close:$22.59
High:$22.72
Low:$22.53
Volume:14,274
Date:2022-02-21
Open:$22.7242
Close:$22.81
High:$23.0147
Low:$22.68
Volume:32,839
Date:2022-02-18
Open:$22.7242
Close:$22.81
High:$23.0147
Low:$22.68
Volume:32,839
Date:2022-02-17
Open:$22.655
Close:$22.67
High:$22.71
Low:$22.54
Volume:18,541
Date:2022-02-16
Open:$22.5879
Close:$22.815
High:$22.82
Low:$22.5879
Volume:156,569
Date:2022-02-15
Open:$22.445
Close:$22.57
High:$22.57
Low:$22.4181
Volume:21,776
Date:2022-02-14
Open:$22.6
Close:$22.55
High:$22.67
Low:$22.49
Volume:4,279
Date:2022-02-11
Open:$22.6006
Close:$22.59
High:$22.66
Low:$22.58
Volume:5,923
Date:2022-02-10
Open:$21.49
Close:$22.4
High:$22.644
Low:$21.49
Volume:11,361
Date:2022-02-09
Open:$21.4
Close:$22.57
High:$22.65
Low:$21.4
Volume:12,316
Date:2022-02-08
Open:$22.39
Close:$22.54
High:$22.54
Low:$22.38
Volume:33,614
Date:2022-02-07
Open:$21.26
Close:$22.48
High:$22.5
Low:$21.26
Volume:59,837
Date:2022-02-04
Open:$21.12
Close:$22.22
High:$22.28
Low:$21.12
Volume:80,792
Date:2022-02-03
Open:$21.39
Close:$22.3
High:$22.4
Low:$21.39
Volume:17,231
Date:2022-02-02
Open:$22.43
Close:$22.4
High:$22.5
Low:$22.32
Volume:42,071
Date:2022-02-01
Open:$22.3
Close:$22.3705
High:$22.41
Low:$22.2913
Volume:68,140
Date:2022-01-31
Open:$22.08
Close:$22.27
High:$22.32
Low:$22.08
Volume:26,084