GTBDF Quote, Trading Chart, Great Bear Resources Ltd.

home / stock / gtbdf / gtbdf quote

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

News, Short Squeeze, Breakout and More Instantly...
GTBDF Quote
Last:$8.34
Change Percent:16.32%
Open:$7.4
Previous Close:$8.34
High:$8.55
Low:$7.3
Volume:117,657
Last Trade Date Time:05/04/2020 04:45:52 am
Quotes are delayed by 15 to 20 minutes.
GTBDF Chart
Last Twenty Trading Days
Date:2020-05-04
Open:$7.4
Close:$8.34
High:$8.55
Low:$7.3
Volume:117,657
Date:2020-05-01
Open:$7.1
Close:$7.17
High:$7.33
Low:$6.49
Volume:60,897
Date:2020-04-30
Open:$6.8
Close:$6.97
High:$7.09
Low:$6.74
Volume:84,931
Date:2020-04-29
Open:$6.75
Close:$6.83
High:$6.83
Low:$6.5
Volume:133,388
Date:2020-04-28
Open:$6.79
Close:$6.48
High:$6.8
Low:$6.2996
Volume:71,190
Date:2020-04-27
Open:$6.65
Close:$6.61
High:$6.73
Low:$6.3695
Volume:69,132
Date:2020-04-24
Open:$6.25
Close:$6.42
High:$6.44
Low:$6.25
Volume:7,977
Date:2020-04-23
Open:$6
Close:$6.25
High:$6.41
Low:$5.99
Volume:46,061
Date:2020-04-22
Open:$5.79
Close:$5.97
High:$5.98
Low:$5.59
Volume:42,290
Date:2020-04-21
Open:$5.61
Close:$5.4751
High:$5.61
Low:$5.4418
Volume:41,604
Date:2020-04-20
Open:$5.9
Close:$5.6705
High:$5.9
Low:$5.55
Volume:57,704
Date:2020-04-17
Open:$5.575
Close:$5.6
High:$5.75
Low:$5.57
Volume:41,248
Date:2020-04-16
Open:$5.65
Close:$5.66
High:$5.75
Low:$5.56
Volume:44,413
Date:2020-04-15
Open:$5.3
Close:$5.5592
High:$5.5592
Low:$5.21
Volume:29,074
Date:2020-04-14
Open:$5.6911
Close:$5.402
High:$5.8
Low:$5.34
Volume:49,709
Date:2020-04-13
Open:$5.2
Close:$5.45
High:$5.54
Low:$4.78
Volume:71,701
Date:2020-04-10
Open:$4.7637
Close:$5
High:$5.2
Low:$4.65
Volume:77,997
Date:2020-04-09
Open:$4.7637
Close:$5
High:$5.2
Low:$4.65
Volume:77,997
Date:2020-04-08
Open:$4.85
Close:$4.54
High:$4.85
Low:$4.38
Volume:25,201
Date:2020-04-07
Open:$4.52
Close:$4.5165
High:$4.66
Low:$4.4701
Volume:31,019