Dark

GBR
GREAT BEAR RESOURCES LTD
stock CVE

Inactive

Feb 23, 2022

28.15CAD-2.257%(-0.65)1,886,525

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-23	28.8900	28.9000	28.1500	28.1500	-2.257%	1,886,525	0.000%
2022-02-22	28.9000	28.9800	28.7700	28.8000	-1.974%	111,939	-2.257%
2022-02-18	28.8300	29.3900	28.8300	29.3800	+1.908%	424,813	-4.187%
2022-02-17	28.9500	29.0000	28.5800	28.8300	-0.415%	230,360	-2.359%
2022-02-16	28.6700	28.9500	28.6700	28.9500	+0.801%	326,776	-2.763%
2022-02-15	28.5400	28.7700	28.5400	28.7200	+0.070%	57,139	-1.985%
2022-02-14	28.8000	28.8900	28.6300	28.7000	-0.347%	148,660	-1.916%
2022-02-11	28.5300	28.8200	28.5300	28.8000	+1.516%	114,600	-2.257%
2022-02-10	28.4300	28.7100	28.3500	28.3700	-0.804%	122,105	-0.775%
2022-02-09	28.4600	28.7200	28.4600	28.6000	+0.175%	119,114	-1.573%
2022-02-08	28.4100	28.6500	28.3300	28.5500	+0.175%	385,271	-1.401%
2022-02-07	28.3400	28.5100	28.3200	28.5000	+0.494%	361,832	-1.228%
2022-02-04	28.2600	28.4400	28.2600	28.3600	+0.177%	270,603	-0.740%
2022-02-03	28.3200	28.4200	28.2100	28.3100	-0.282%	405,968	-0.565%
2022-02-02	28.3100	28.5400	28.3100	28.3900	+0.141%	245,747	-0.845%
2022-02-01	28.4000	28.4600	28.2900	28.3500	+0.071%	134,987	-0.705%
2022-01-31	28.2200	28.3300	28.1500	28.3300	+0.639%	111,210	-0.635%
2022-01-28	28.1600	28.2100	27.9900	28.1500	-0.106%	108,811	0.000%
2022-01-27	28.3300	28.4400	28.1600	28.1800	-0.600%	154,862	-0.106%
2022-01-26	28.4500	28.6500	28.2700	28.3500	-0.805%	294,852	-0.705%
2022-01-25	28.4000	28.5900	28.3100	28.5800	+0.386%	186,376	-1.505%
2022-01-24	28.4000	28.5400	28.2300	28.4700	-0.175%	163,854	-1.124%
2022-01-21	28.6100	28.7700	28.4600	28.5200	-0.696%	152,379	-1.297%
2022-01-20	28.7300	28.8500	28.6500	28.7200	-0.139%	283,322	-1.985%
2022-01-19	28.4000	28.8400	28.2000	28.7600	+1.446%	1,374,798	-2.121%
2022-01-18	28.4000	28.4900	28.2200	28.3500	-0.035%	69,776	-0.705%
2022-01-17	28.4200	28.5400	28.3600	28.3600	-0.316%	172,763	-0.740%
2022-01-14	28.5000	28.5500	28.2700	28.4500	-0.175%	150,301	-1.054%
2022-01-13	28.6200	28.6500	28.5000	28.5000	-0.524%	162,788	-1.228%
2022-01-12	28.6000	28.6500	28.4000	28.6500	+0.245%	332,347	-1.745%
2022-01-11	28.3000	28.5800	28.2700	28.5800	+1.999%	332,242	-1.505%
2022-01-10	28.1200	28.4900	28.0200	28.0200	-0.779%	159,392	+0.464%
2022-01-07	28.3500	28.3900	28.1600	28.2400	-0.071%	153,559	-0.319%
2022-01-06	28.2800	28.5700	28.2400	28.2600	-1.085%	177,804	-0.389%
2022-01-05	28.6600	28.8000	28.5500	28.5700	-0.140%	465,299	-1.470%
2022-01-04	28.5800	28.7700	28.4400	28.6100	-0.798%	513,117	-1.608%
2021-12-31	28.7400	28.8400	28.7000	28.8400	+0.558%	84,701	-2.393%
2021-12-30	28.4200	28.8400	28.4200	28.6800	+0.280%	368,633	-1.848%
2021-12-29	28.5000	28.7700	28.3000	28.6000	0.000%	469,823	-1.573%
2021-12-24	28.5100	28.6100	28.4700	28.6000	-0.035%	32,335	-1.573%
2021-12-23	28.5400	28.6500	28.5000	28.6100	-0.035%	254,290	-1.608%
2021-12-22	28.5900	28.6500	28.4600	28.6200	0.000%	210,792	-1.642%
2021-12-21	28.6400	28.7200	28.5500	28.6200	-0.035%	253,186	-1.642%
2021-12-20	28.4000	28.7000	28.1200	28.6300	-0.728%	522,675	-1.677%
2021-12-17	28.3300	28.8400	28.3200	28.8400	+1.442%	854,159	-2.393%
2021-12-16	28.0900	28.5000	27.9700	28.4300	+1.102%	823,125	-0.985%
2021-12-15	28.1500	28.3000	27.8500	28.1200	-0.636%	636,486	+0.107%
2021-12-14	28.3100	28.4400	28.1600	28.3000	-0.317%	426,266	-0.530%
2021-12-13	28.3000	28.6300	28.3000	28.3900	-0.560%	722,205	-0.845%
2021-12-10	28.5000	28.5900	28.1100	28.5500	-0.488%	1,023,557	-1.401%
2021-12-09	28.3000	29.2600	28.2800	28.6900	+25.120%	2,415,305	-1.882%
2021-12-08	22.1500	22.9600	21.9900	22.9300	+3.381%	32,433	+22.765%
2021-12-07	20.9200	22.5500	20.9200	22.1800	+5.770%	85,414	+26.916%
2021-12-06	20.7600	21.7000	20.5400	20.9700	+6.881%	106,953	+34.239%
2021-12-02	19.6300	20.4200	19.2200	19.6200	-0.102%	59,321	+43.476%
2021-12-01	20.2500	20.2500	19.6050	19.6400	-1.947%	83,621	+43.330%
2021-11-30	20.5600	20.5600	19.7500	20.0300	-2.578%	130,549	+40.539%
2021-11-29	19.9000	20.6900	19.6300	20.5600	+2.289%	117,763	+36.916%
2021-11-26	20.8200	20.8200	19.5700	20.1000	-3.458%	115,390	+40.050%
2021-11-25	21.2100	21.2100	20.6100	20.8200	-2.892%	23,672	+35.207%
2021-11-24	20.0000	21.9400	19.9000	21.4400	+5.720%	147,759	+31.297%
2021-11-23	20.6500	20.9000	19.8500	20.2800	-3.429%	97,923	+38.807%
2021-11-22	21.5000	21.5300	20.8100	21.0000	-3.047%	64,308	+34.048%
2021-11-19	21.2300	22.6100	21.2000	21.6600	+2.703%	78,490	+29.963%
2021-11-18	21.0500	21.5600	20.7800	21.0900	+0.190%	43,971	+33.476%
2021-11-17	21.1800	21.9300	20.8000	21.0500	-0.284%	45,817	+33.729%
2021-11-16	22.0000	22.0200	20.6000	21.1100	-3.871%	100,427	+33.349%
2021-11-15	21.9000	22.3500	21.7100	21.9600	-0.633%	86,356	+28.188%
2021-11-12	21.1600	22.1600	21.0000	22.1000	+4.591%	111,571	+27.376%
2021-11-11	20.9400	21.2000	20.3800	21.1300	+3.325%	80,971	+33.223%
2021-11-10	20.0000	20.6200	19.9300	20.4500	+2.250%	133,147	+37.653%
2021-11-09	19.8800	20.0000	19.8500	20.0000	+0.200%	69,288	+40.750%
2021-11-08	19.9500	20.0200	19.7500	19.9600	-0.050%	168,834	+41.032%
2021-11-05	20.0000	20.0000	19.4000	19.9700	-0.399%	214,039	+40.961%
2021-11-04	18.2500	20.3300	18.2500	20.0500	+10.773%	140,816	+40.399%
2021-11-03	17.1700	18.2000	16.5400	18.1000	+6.596%	104,560	+55.525%
2021-11-02	17.0600	17.0700	16.8500	16.9800	-1.107%	16,735	+65.783%
2021-11-01	17.5000	17.5000	17.1000	17.1700	-1.037%	24,199	+63.949%
2021-10-29	17.6700	17.6800	16.9700	17.3500	-2.254%	46,928	+62.248%
2021-10-28	17.1800	17.9100	16.9500	17.7500	+3.198%	64,327	+58.592%
2021-10-27	17.0400	17.4500	16.9100	17.2000	+0.585%	43,940	+63.663%
2021-10-26	17.4100	17.4100	16.9300	17.1000	-1.893%	34,719	+64.620%
2021-10-25	16.5300	17.5500	16.5300	17.4300	+6.671%	145,478	+61.503%
2021-10-22	16.6000	16.8500	16.1500	16.3400	-0.669%	31,663	+72.277%
2021-10-21	16.4600	16.7500	16.3600	16.4500	-0.121%	24,738	+71.125%
2021-10-20	17.0100	17.0100	16.3200	16.4700	-0.723%	30,465	+70.917%
2021-10-19	16.7300	16.9300	16.4300	16.5900	+0.485%	32,401	+69.681%
2021-10-18	16.0400	16.5100	16.0400	16.5100	+1.538%	29,659	+70.503%
2021-10-15	16.4500	16.8500	16.1000	16.2600	-2.983%	42,172	+73.124%
2021-10-14	16.7500	16.9200	16.6200	16.7600	0.000%	28,775	+67.959%
2021-10-13	17.2900	17.3500	16.7200	16.7600	-2.953%	39,189	+67.959%
2021-10-12	16.0700	17.5000	16.0000	17.2700	+6.539%	96,490	+62.999%
2021-10-08	16.0900	16.3000	16.0900	16.2100	+0.496%	37,912	+73.658%
2021-10-07	16.0600	16.3900	16.0600	16.1300	-0.738%	45,822	+74.520%
2021-10-06	16.1000	16.3500	15.0400	16.2500	+0.062%	74,176	+73.231%
2021-10-05	14.3000	16.3000	14.3000	16.2400	+13.171%	247,547	+73.337%
2021-10-04	13.7400	14.4000	13.6200	14.3500	+4.745%	42,331	+96.167%
2021-10-01	13.5700	13.8000	13.5600	13.7000	+1.032%	21,213	+105.474%
2021-09-30	13.8100	13.8100	13.4500	13.5600	-0.805%	8,615	+107.596%
2021-09-29	13.4600	13.6700	13.2600	13.6700	-0.146%	11,047	+105.925%
2021-09-28	13.2900	13.6900	13.2800	13.6900	+1.860%	11,355	+105.625%
2021-09-27	13.4600	13.6700	13.4100	13.4400	-0.958%	17,703	+109.449%
2021-09-24	13.4400	13.6700	13.4400	13.5700	+0.892%	20,476	+107.443%
2021-09-23	14.0500	14.0500	13.4500	13.4500	-1.176%	13,572	+109.294%
2021-09-22	13.7500	14.2000	13.5600	13.6100	+0.666%	56,693	+106.833%
2021-09-21	13.4000	13.6900	13.4000	13.5200	+0.896%	26,270	+108.210%
2021-09-20	12.9700	13.5000	12.9000	13.4000	+1.515%	71,322	+110.075%
2021-09-17	13.0400	13.2900	12.8000	13.2000	+1.695%	273,646	+113.258%
2021-09-16	13.4700	13.6000	12.9100	12.9800	-4.136%	142,745	+116.872%
2021-09-15	13.7900	13.8600	13.5000	13.5400	-1.955%	50,228	+107.903%
2021-09-14	13.7100	14.1100	13.6800	13.8100	-0.217%	43,877	+103.838%
2021-09-13	14.3900	14.3900	13.7000	13.8400	-2.398%	58,182	+103.396%
2021-09-10	14.4500	14.8000	14.0600	14.1800	-4.254%	195,224	+98.519%
2021-09-09	14.4800	15.2500	14.4200	14.8100	+2.633%	133,067	+90.074%
2021-09-08	13.5800	14.4900	13.3200	14.4300	+9.318%	88,981	+95.080%
2021-09-07	13.4000	13.5900	13.2000	13.2000	-2.798%	40,357	+113.258%
2021-09-03	13.4700	13.6400	13.3900	13.5800	+1.799%	24,448	+107.290%
2021-09-02	13.4500	13.5500	13.3000	13.3400	-0.373%	27,837	+111.019%
2021-09-01	13.5400	13.5500	13.3600	13.3900	-0.888%	11,343	+110.232%
2021-08-31	13.5100	13.6900	13.4400	13.5100	-0.662%	23,530	+108.364%
2021-08-30	13.6500	13.6800	13.3600	13.6000	+0.666%	15,911	+106.985%
2021-08-27	13.3900	13.6800	13.3800	13.5100	+1.047%	30,836	+108.364%
2021-08-26	13.3400	13.5800	13.3000	13.3700	+0.150%	24,257	+110.546%
2021-08-25	13.6600	13.6600	13.2000	13.3500	-1.476%	75,024	+110.861%
2021-08-24	13.3000	13.6500	13.2200	13.5500	+0.445%	28,212	+107.749%
2021-08-23	13.4400	13.8000	13.4000	13.4900	+0.223%	26,521	+108.673%
2021-08-20	13.1200	13.4600	12.9300	13.4600	+2.357%	29,279	+109.138%
2021-08-19	13.5600	13.5900	13.1300	13.1500	-2.665%	48,717	+114.068%
2021-08-18	13.7800	13.7800	13.4200	13.5100	-2.666%	36,073	+108.364%
2021-08-17	13.9000	13.9100	13.7000	13.8800	-0.715%	81,979	+102.810%
2021-08-16	14.0000	14.1000	13.8500	13.9800	-0.143%	18,389	+101.359%
2021-08-13	13.9500	14.1300	13.8500	14.0000	+0.143%	29,082	+101.071%
2021-08-12	13.9400	13.9900	13.7200	13.9800	+1.304%	19,930	+101.359%
2021-08-11	13.9600	14.0600	13.8000	13.8000	+0.291%	25,193	+103.986%
2021-08-10	14.0700	14.1800	13.7600	13.7600	-2.203%	25,530	+104.578%
2021-08-09	14.4000	14.4000	13.9500	14.0700	-1.814%	29,244	+100.071%
2021-08-06	14.4900	14.7500	14.3300	14.3300	-2.782%	31,914	+96.441%
2021-08-05	14.7100	14.8800	14.6500	14.7400	-1.206%	30,026	+90.977%
2021-08-04	14.8900	14.9200	14.6700	14.9200	+0.134%	18,751	+88.673%
2021-08-03	15.0000	15.0000	14.8400	14.9000	-0.067%	21,594	+88.926%
2021-07-30	14.8200	15.0000	14.7700	14.9100	+0.880%	37,539	+88.799%
2021-07-29	14.5200	14.8800	14.5000	14.7800	+0.750%	33,113	+90.460%
2021-07-28	13.8200	14.7600	13.8200	14.6700	+3.602%	45,448	+91.888%
2021-07-27	14.1800	14.3500	13.8800	14.1600	+0.426%	32,393	+98.799%
2021-07-26	13.8100	14.1900	13.7500	14.1000	+1.293%	33,617	+99.645%
2021-07-23	14.1000	14.3000	13.6000	13.9200	-0.925%	18,143	+102.227%
2021-07-22	13.5300	14.3200	13.3300	14.0500	+3.997%	35,230	+100.356%
2021-07-21	13.3000	13.6100	13.2600	13.5100	+1.655%	24,121	+108.364%
2021-07-20	13.3100	13.5500	13.1800	13.2900	+0.151%	52,316	+111.813%
2021-07-19	13.9200	14.0100	13.1300	13.2700	-5.753%	109,186	+112.133%
2021-07-16	14.6100	14.6100	13.9300	14.0800	-4.348%	80,090	+99.929%
2021-07-15	14.6900	14.8000	14.6300	14.7200	+0.478%	5,914	+91.236%
2021-07-14	14.8800	14.9700	14.5500	14.6500	-1.546%	41,065	+92.150%
2021-07-13	14.7300	14.9900	14.5200	14.8800	+0.813%	23,738	+89.180%
2021-07-12	14.8500	15.1200	14.6100	14.7600	-1.862%	24,629	+90.718%
2021-07-09	14.8400	15.1200	14.8100	15.0400	+0.200%	41,682	+87.168%
2021-07-06	15.1100	15.1900	14.8500	15.0100	-0.332%	38,900	+87.542%
2021-07-05	15.0200	15.1000	15.0000	15.0600	+0.200%	25,199	+86.919%
2021-07-02	14.5100	15.1300	14.5100	15.0300	-1.183%	50,463	+87.292%
2021-06-30	14.1700	15.2100	14.1700	15.2100	+6.812%	44,863	+85.076%
2021-06-29	14.3100	14.4600	14.1600	14.2400	-1.180%	33,547	+97.683%
2021-06-28	14.3700	14.6000	14.3200	14.4100	-1.839%	32,668	+95.350%
2021-06-25	14.8500	14.8900	14.6300	14.6800	-1.674%	13,661	+91.757%
2021-06-24	14.5600	15.1000	14.5600	14.9300	+2.612%	39,212	+88.547%
2021-06-23	14.7000	15.0200	14.5500	14.5500	-0.547%	44,824	+93.471%
2021-06-22	14.6600	15.1100	14.5300	14.6300	-1.349%	33,636	+92.413%
2021-06-21	15.1800	15.3100	14.6800	14.8300	-0.336%	43,216	+89.818%
2021-06-18	15.2300	15.4500	14.7500	14.8800	-2.681%	138,593	+89.180%
2021-06-17	14.9800	15.4100	14.6200	15.2900	-2.735%	72,318	+84.107%
2021-06-16	16.1500	16.2500	15.6700	15.7200	-2.843%	32,164	+79.071%
2021-06-15	16.5900	16.5900	16.0500	16.1800	-1.820%	20,443	+73.980%
2021-06-14	16.4800	16.5000	16.0900	16.4800	-0.182%	39,985	+70.813%
2021-06-11	16.6700	16.7200	16.5100	16.5100	-1.078%	18,761	+70.503%
2021-06-10	16.6500	16.6900	16.4300	16.6900	+0.240%	28,147	+68.664%
2021-06-09	16.8500	16.9000	16.5600	16.6500	-1.011%	30,327	+69.069%
2021-06-08	16.8000	16.8900	16.5000	16.8200	+0.418%	39,034	+67.360%
2021-06-07	16.1000	16.7500	16.1000	16.7500	+3.587%	86,778	+68.060%
2021-06-04	16.0900	16.2000	15.9300	16.1700	+0.560%	28,060	+74.088%
2021-06-03	16.5700	16.5700	15.8700	16.0800	-1.891%	38,838	+75.062%
2021-06-02	16.5300	16.6200	16.2400	16.3900	-1.680%	37,537	+71.751%
2021-06-01	17.0000	17.0000	16.4100	16.6700	-1.883%	95,297	+68.866%
2021-05-31	16.2500	17.2900	16.1300	16.9900	+1.071%	91,574	+65.686%
2021-05-28	15.1100	16.8100	14.8200	16.8100	+12.743%	380,350	+67.460%
2021-05-27	14.5000	15.0200	14.4400	14.9100	+3.398%	58,935	+88.799%
2021-05-26	14.7500	14.7800	14.2600	14.4200	-0.552%	41,695	+95.215%
2021-05-25	14.6500	15.1800	14.3000	14.5000	-1.024%	66,394	+94.138%
2021-05-21	14.5000	14.6700	14.3400	14.6500	+1.666%	65,106	+92.150%
2021-05-20	14.6300	14.6300	14.1100	14.4100	-0.758%	99,390	+95.350%
2021-05-19	14.4400	14.8800	14.2000	14.5200	+0.276%	49,312	+93.871%
2021-05-18	14.5500	14.8500	14.3500	14.4800	-0.754%	71,040	+94.406%
2021-05-17	14.4500	14.9500	14.2600	14.5900	+1.743%	47,340	+92.940%
2021-05-14	14.0400	14.4100	13.9200	14.3400	+2.064%	76,026	+96.304%
2021-05-13	14.3800	14.3800	14.0000	14.0500	-2.498%	60,305	+100.356%
2021-05-12	14.5600	14.7400	14.3500	14.4100	-2.635%	23,485	+95.350%
2021-05-11	14.7300	14.8600	14.4700	14.8000	0.000%	42,539	+90.203%
2021-05-10	15.0000	15.3400	14.7100	14.8000	-1.136%	42,499	+90.203%
2021-05-07	14.8100	15.1000	14.2400	14.9700	+2.605%	116,747	+88.043%
2021-05-06	14.4700	14.8500	14.4100	14.5900	+1.319%	50,558	+92.940%
2021-05-05	14.2700	14.4500	14.1500	14.4000	-0.690%	32,536	+95.486%
2021-05-04	14.4000	14.6000	14.3000	14.5000	0.000%	49,642	+94.138%
2021-05-03	14.7500	14.9000	14.4000	14.5000	-0.956%	69,196	+94.138%
2021-04-30	14.6000	14.7000	14.5900	14.6400	-0.068%	67,015	+92.281%
2021-04-29	14.6100	14.7800	14.5000	14.6500	+0.068%	53,859	+92.150%
2021-04-28	14.9200	14.9200	14.5900	14.6400	-2.270%	56,881	+92.281%
2021-04-27	14.4900	15.1000	14.3900	14.9800	+3.525%	68,343	+87.917%
2021-04-26	14.4900	14.5000	14.2700	14.4700	-0.138%	22,317	+94.540%
2021-04-23	14.5450	14.6000	14.4600	14.4900	+1.117%	102,867	+94.272%
2021-04-22	14.6600	14.7800	14.3300	14.3300	-1.984%	69,871	+96.441%
2021-04-21	14.5300	14.7600	14.4600	14.6200	+1.176%	78,165	+92.544%
2021-04-20	14.5000	14.5000	14.4200	14.4500	-0.345%	146,071	+94.810%
2021-04-19	15.4000	15.4000	14.3200	14.5000	-6.452%	126,625	+94.138%
2021-04-16	15.4700	15.5100	15.3500	15.5000	+0.584%	120,086	+81.613%
2021-04-15	15.2500	15.5000	15.1900	15.4100	+2.392%	71,038	+82.674%
2021-04-14	15.5000	15.5000	15.0200	15.0500	-3.278%	52,531	+87.043%
2021-04-13	15.6900	16.0200	15.5100	15.5600	-0.829%	23,252	+80.913%
2021-04-12	16.1500	16.3600	15.6000	15.6900	-2.908%	80,413	+79.414%
2021-04-09	16.0000	16.5700	16.0000	16.1600	+1.000%	63,129	+74.196%
2021-04-08	15.7300	16.0100	15.6900	16.0000	+1.781%	29,822	+75.938%
2021-04-07	15.8500	15.8500	15.5400	15.7200	-1.008%	33,605	+79.071%
2021-04-06	15.6500	15.8800	15.4100	15.8800	+2.518%	38,515	+77.267%
2021-04-05	15.5300	15.5500	15.3200	15.4900	-0.065%	31,326	+81.730%
2021-04-01	15.5000	15.6500	15.2000	15.5000	+0.911%	96,470	+81.613%
2021-03-31	15.6100	15.7600	15.3600	15.3600	-1.475%	41,997	+83.268%
2021-03-30	15.9300	15.9600	15.2500	15.5900	-3.646%	59,072	+80.564%
2021-03-29	16.6900	16.6900	15.7000	16.1800	+1.697%	58,803	+73.980%
2021-03-26	15.5500	16.1500	15.5500	15.9100	-0.562%	24,901	+76.933%
2021-03-25	16.5300	16.5300	15.8200	16.0000	-5.605%	82,624	+75.938%
2021-03-24	16.6900	16.9500	16.6400	16.9500	+0.177%	28,136	+66.077%
2021-03-23	17.1400	17.1400	16.6800	16.9200	-1.628%	29,372	+66.371%
2021-03-22	17.2400	17.2400	16.8600	17.2000	+0.350%	61,889	+63.663%
2021-03-19	16.5000	17.2000	16.2000	17.1400	+4.960%	268,570	+64.236%
2021-03-18	16.9000	16.9000	16.3000	16.3300	-3.316%	92,109	+72.382%
2021-03-17	16.3900	16.9100	15.9600	16.8900	+5.037%	127,119	+66.667%
2021-03-16	16.8500	16.9000	16.0000	16.0800	-4.570%	54,661	+75.062%
2021-03-15	15.8000	16.8500	15.5500	16.8500	+8.710%	145,480	+67.062%
2021-03-12	15.0200	15.5000	14.7800	15.5000	+1.573%	50,606	+81.613%
2021-03-11	14.6400	15.4600	14.6300	15.2600	+5.899%	178,580	+84.469%
2021-03-10	14.0000	14.4600	13.9800	14.4100	+2.708%	40,691	+95.350%
2021-03-09	14.0000	14.4000	13.9000	14.0300	+3.238%	188,720	+100.641%
2021-03-08	13.7500	13.9400	13.5900	13.5900	-2.790%	45,126	+107.138%
2021-03-05	13.9800	13.9900	13.2900	13.9800	+0.215%	57,621	+101.359%
2021-03-04	13.9500	14.2600	13.4000	13.9500	-1.204%	106,742	+101.792%
2021-03-03	14.1200	14.4300	13.9000	14.1200	-2.621%	37,657	+99.363%
2021-03-02	14.5000	14.5000	13.8000	14.5000	+1.612%	61,998	+94.138%
2021-03-01	14.2700	14.5000	14.1000	14.2700	+0.140%	37,092	+97.267%
2021-02-26	14.2500	14.5000	13.9800	14.2500	-1.927%	126,911	+97.544%
2021-02-25	14.5300	14.9100	14.5000	14.5300	-3.069%	48,221	+93.737%
2021-02-24	14.9900	14.9900	14.4000	14.9900	+1.558%	59,588	+87.792%
2021-02-23	14.7600	15.0600	14.7400	14.7600	-2.831%	23,892	+90.718%
2021-02-22	15.1900	15.1900	14.8400	15.1900	+5.121%	47,875	+85.319%
2021-02-19	14.4500	14.6800	14.3600	14.4500	-0.892%	30,544	+94.810%
2021-02-18	14.5800	15.0000	14.2900	14.5800	-0.816%	83,927	+93.073%
2021-02-17	14.7000	14.9900	14.5600	14.7000	-1.672%	63,936	+91.497%
2021-02-12	14.9500	15.1100	14.1200	14.9500	0.000%	47,715	+88.294%
2021-02-11	14.9500	15.4000	14.9500	14.9500	-2.031%	33,065	+88.294%
2021-02-10	15.2600	15.5900	15.0500	15.2600	-0.586%	43,866	+84.469%
2021-02-09	15.3500	15.5200	15.3500	15.3500	-0.195%	46,870	+83.388%
2021-02-08	15.3800	15.6000	15.1500	15.3800	+2.465%	51,240	+83.030%
2021-02-05	15.0100	15.2400	14.9100	15.0100	-2.023%	68,426	+87.542%
2021-02-04	15.3200	15.3200	14.7400	15.3200	-0.195%	64,567	+83.747%
2021-02-03	15.3500	15.5500	15.2800	15.3500	-0.712%	71,548	+83.388%
2021-02-01	15.4600	15.7500	14.9500	15.4600	+3.411%	99,774	+82.083%
2021-01-29	14.9500	14.9500	14.3000	14.9500	+3.819%	88,033	+88.294%
2021-01-28	14.4000	14.5000	14.1000	14.4000	+2.784%	68,494	+95.486%
2021-01-27	14.0100	14.4000	13.9000	14.0100	-4.172%	110,620	+100.928%
2021-01-26	14.6200	14.7800	14.2700	14.6200	+0.274%	28,579	+92.544%
2021-01-25	14.5800	15.2800	14.5300	14.5800	-1.686%	48,537	+93.073%
2021-01-22	14.8300	15.2300	14.2500	14.8300	+4.070%	130,032	+89.818%
2021-01-21	14.2500	14.3500	13.8300	14.2500	+2.666%	80,620	+97.544%
2021-01-20	13.8800	14.3400	13.8800	13.8800	-1.210%	166,397	+102.810%
2021-01-19	14.0500	14.2700	13.7600	14.0500	+3.843%	59,824	+100.356%
2021-01-18	13.5300	14.0100	12.8000	13.5300	-3.426%	107,318	+108.056%
2021-01-15	14.0100	14.3800	14.0100	14.0100	-0.638%	32,373	+100.928%
2021-01-14	14.1000	14.3500	13.9800	14.1000	-2.083%	107,443	+99.645%
2021-01-13	14.4000	15.0000	14.3600	14.4000	-1.505%	70,018	+95.486%
2021-01-12	14.6200	15.2000	14.2000	14.6200	-3.243%	114,011	+92.544%
2021-01-11	15.1100	15.8200	14.6400	15.1100	-4.488%	237,587	+86.300%
2021-01-08	15.8200	16.7500	15.7500	15.8200	-6.280%	126,735	+77.939%
2021-01-07	16.8800	17.1200	16.7600	16.8800	-0.236%	49,807	+66.765%
2021-01-06	16.9200	17.1500	16.7900	16.9200	-1.341%	34,658	+66.371%
2021-01-05	17.1500	17.2400	16.7600	17.1500	+0.823%	44,749	+64.140%
2021-01-04	17.0100	17.3800	16.8700	17.0100	+0.413%	52,501	+65.491%
2020-12-31	16.9400	17.0200	16.6500	16.9400	+0.594%	73,925	+66.175%
2020-12-30	16.8400	17.5200	16.8200	16.8400	-1.578%	83,724	+67.162%
2020-12-29	17.1100	17.9200	16.2900	17.1100	-3.551%	128,723	+64.524%
2020-12-24	17.7400	17.9300	17.1300	17.7400	+3.320%	73,820	+58.681%
2020-12-23	17.1700	17.1700	16.8100	17.1700	+1.839%	64,764	+63.949%
2020-12-22	16.8600	17.1700	16.6700	16.8600	-0.707%	26,173	+66.963%
2020-12-21	16.9800	17.3500	16.8400	16.9800	-0.760%	41,383	+65.783%
2020-12-18	17.1100	17.4900	17.0300	17.1100	-2.340%	236,312	+64.524%
2020-12-17	17.5200	17.7000	17.3000	17.5200	+1.213%	87,504	+60.674%
2020-12-16	17.3100	17.3800	16.5300	17.3100	+3.715%	131,698	+62.623%
2020-12-15	16.6900	16.7400	16.2600	16.6900	+2.645%	111,192	+68.664%
2020-12-14	16.2600	16.7700	16.2000	16.2600	-0.368%	91,192	+73.124%
2020-12-10	16.3200	16.4900	16.1100	16.3200	-0.609%	45,967	+72.488%
2020-12-08	16.4200	16.7900	16.2600	16.4200	-1.144%	22,565	+71.437%
2020-12-07	16.6100	16.7500	16.4500	16.6100	-0.360%	38,147	+69.476%
2020-12-04	16.6700	17.0600	16.5600	16.6700	-1.941%	30,185	+68.866%
2020-12-03	17.0000	17.3700	16.9100	17.0000	-0.468%	39,309	+65.588%
2020-12-02	17.0800	17.3100	16.9000	17.0800	-1.100%	45,419	+64.813%
2020-12-01	17.2700	17.8400	17.1800	17.2700	-1.032%	63,103	+62.999%
2020-11-30	17.4500	17.7400	17.1900	17.4500	-1.301%	87,479	+61.318%
2020-11-27	17.6800	17.7100	16.6100	17.6800	+2.374%	66,617	+59.219%
2020-11-26	17.2700	17.3700	16.1500	17.2700	+3.413%	54,387	+62.999%
2020-11-25	16.7000	16.7300	16.0200	16.7000	+2.391%	83,781	+68.563%
2020-11-24	16.3100	16.3500	15.5600	16.3100	+4.618%	92,531	+72.594%
2020-11-23	15.5900	15.7500	15.3700	15.5900	-0.320%	60,098	+80.564%
2020-11-20	15.6400	15.9000	15.5000	15.6400	+0.579%	55,582	+79.987%
2020-11-19	15.5500	15.8300	15.4400	15.5500	-2.569%	69,052	+81.029%
2020-11-18	15.9600	16.4500	15.7000	15.9600	-3.273%	98,051	+76.378%
2020-11-17	16.5000	16.5000	16.0000	16.5000	+0.917%	38,216	+70.606%
2020-11-16	16.3500	16.6000	16.0100	16.3500	+0.988%	59,291	+72.171%
2020-11-13	16.1900	16.4900	16.0800	16.1900	+0.684%	34,386	+73.873%
2020-11-12	16.0800	16.3800	15.8200	16.0800	+1.069%	48,843	+75.062%
2020-11-11	15.9100	15.9100	15.7000	15.9100	+1.016%	29,558	+76.933%
2020-11-10	15.7500	16.2900	15.7500	15.7500	-1.316%	51,589	+78.730%
2020-11-09	15.9600	16.0900	15.5300	15.9600	-3.623%	53,906	+76.378%
2020-11-06	16.5600	16.7500	16.1400	16.5600	-0.898%	96,972	+69.988%
2020-11-05	16.7100	16.7100	15.3000	16.7100	+7.668%	145,431	+68.462%
2020-11-04	15.5200	16.3200	15.3000	15.5200	-3.242%	61,707	+81.379%
2020-11-03	16.0400	16.3600	15.7200	16.0400	-1.110%	62,670	+75.499%
2020-11-02	16.2200	16.3500	15.5600	16.2200	+1.502%	82,963	+73.551%
2020-10-30	15.9800	16.6100	15.9600	15.9800	-0.250%	67,502	+76.158%
2020-10-29	16.0200	16.1000	15.5000	16.0200	+1.908%	97,191	+75.718%
2020-10-28	15.7200	16.2900	15.5100	15.7200	-5.642%	81,293	+79.071%
2020-10-27	16.6600	16.6600	16.2500	16.6600	+0.786%	56,870	+68.968%
2020-10-26	16.5300	16.5300	16.2400	16.5300	+0.609%	39,348	+70.296%
2020-10-23	16.4300	16.8900	16.3500	16.4300	-2.377%	35,297	+71.333%
2020-10-22	16.8300	16.8900	15.6500	16.8300	+4.534%	135,677	+67.261%
2020-10-21	16.1000	16.3000	15.9600	16.1000	+1.258%	45,292	+74.845%
2020-10-20	15.9000	16.0300	15.6100	15.9000	+0.315%	21,940	+77.044%
2020-10-19	15.8500	16.0500	15.6200	15.8500	-0.627%	36,783	+77.603%
2020-10-16	15.9500	16.2000	15.7800	15.9500	+0.694%	59,452	+76.489%
2020-10-15	15.8400	15.8400	15.5700	15.8400	-0.063%	19,064	+77.715%
2020-10-14	15.8500	16.1000	15.6900	15.8500	+0.063%	46,246	+77.603%
2020-10-13	15.8400	16.2800	15.8400	15.8400	-1.000%	68,950	+77.715%
2020-10-09	16.0000	16.1600	15.7400	16.0000	+1.587%	95,813	+75.938%
2020-10-08	15.7500	15.7500	15.4300	15.7500	+2.140%	37,944	+78.730%
2020-10-07	15.4200	15.7500	15.4000	15.4200	+0.456%	70,380	+82.555%
2020-10-06	15.3500	15.6900	15.2200	15.3500	-1.223%	312,952	+83.388%
2020-10-05	15.5400	15.5900	14.8300	15.5400	+5.213%	63,166	+81.145%
2020-10-02	14.7700	15.1200	14.7600	14.7700	-1.072%	35,457	+90.589%
2020-10-01	14.9300	15.7200	14.8300	14.9300	-1.970%	82,541	+88.547%
2020-09-30	15.2300	16.2100	15.1200	15.2300	-5.286%	138,043	+84.833%
2020-09-29	16.0800	16.3300	15.9000	16.0800	+1.323%	45,399	+75.062%
2020-09-28	15.8700	16.2800	15.4900	15.8700	+4.408%	143,930	+77.379%
2020-09-25	15.2000	15.7000	14.7300	15.2000	+2.013%	90,040	+85.197%
2020-09-24	14.9000	15.0700	14.3300	14.9000	+0.812%	263,415	+88.926%
2020-09-23	14.7800	15.9700	14.7800	14.7800	-7.161%	110,440	+90.460%
2020-09-22	15.9200	16.3500	15.9100	15.9200	+0.442%	53,520	+76.822%
2020-09-21	15.8500	16.9500	15.8000	15.8500	-5.879%	111,368	+77.603%
2020-09-18	16.8400	17.4200	16.7100	16.8400	-3.330%	104,634	+67.162%
2020-09-17	17.4200	17.6800	17.1700	17.4200	-0.741%	40,235	+61.596%
2020-09-16	17.5500	17.7500	17.3500	17.5500	0.000%	28,190	+60.399%
2020-09-15	17.5500	18.1700	17.5500	17.5500	-2.824%	57,588	+60.399%
2020-09-14	18.0600	18.0600	17.5800	18.0600	+1.063%	102,824	+55.869%
2020-09-11	17.8700	18.6000	17.8000	17.8700	-2.986%	86,722	+57.527%
2020-09-10	18.4200	19.1900	17.6700	18.4200	-0.108%	191,649	+52.823%
2020-09-09	18.4400	18.8800	17.9000	18.4400	+3.537%	267,579	+52.657%
2020-09-08	17.8100	18.7500	16.2400	17.8100	+4.765%	148,997	+58.057%
2020-09-04	17.0000	17.0900	16.2900	17.0000	+0.592%	118,557	+65.588%
2020-09-03	16.9000	17.0700	16.3900	16.9000	+1.930%	104,456	+66.568%
2020-09-02	16.5800	16.8900	16.5300	16.5800	-1.893%	55,032	+69.783%
2020-09-01	16.9000	17.1500	16.6300	16.9000	+1.562%	81,741	+66.568%
2020-08-31	16.6400	17.2300	16.3800	16.6400	+1.463%	142,456	+69.171%
2020-08-28	16.4000	16.4600	15.6000	16.4000	+5.263%	146,127	+71.646%
2020-08-27	15.5800	15.6000	14.7200	15.5800	+7.448%	188,647	+80.680%
2020-08-26	14.5000	14.7800	14.0200	14.5000	+2.546%	83,071	+94.138%
2020-08-25	14.1400	14.6000	13.5000	14.1400	-2.885%	245,750	+99.081%
2020-08-24	14.5600	15.4900	14.3900	14.5600	-5.638%	125,448	+93.338%

.dark-mode .nlsmHs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nlsmHs{ color: #333333; background-color: white; border: 2px solid #333333; }GBRGREAT BEAR RESOURCES LTDstock CVE

GBR
GREAT BEAR RESOURCES LTD
stock CVE