Dark

GBRR
GREAT BEAR ROYALTIES CORP
stock CVE

Inactive

Sep 12, 2022

6.64CAD-0.150%(-0.01)23,225

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-12	6.6500	6.6500	6.6400	6.6400	-0.150%	23,225	0.000%
2022-09-09	6.6400	6.6500	6.6400	6.6500	+0.151%	8,521	-0.150%
2022-09-06	6.6400	6.6400	6.6300	6.6400	+0.151%	54,402	0.000%
2022-09-02	6.6400	6.6400	6.6300	6.6300	-0.151%	42,771	+0.151%
2022-09-01	6.6200	6.6400	6.6200	6.6400	+0.151%	97,253	0.000%
2022-08-31	6.6200	6.6400	6.6200	6.6300	+0.151%	317,274	+0.151%
2022-08-30	6.6400	6.6500	6.6200	6.6200	-0.301%	56,157	+0.302%
2022-08-29	6.6200	6.6400	6.6200	6.6400	+0.302%	51,810	0.000%
2022-08-26	6.6200	6.6300	6.6200	6.6200	-0.151%	89,214	+0.302%
2022-08-25	6.6200	6.6300	6.6200	6.6300	0.000%	29,715	+0.151%
2022-08-24	6.6300	6.6400	6.6300	6.6300	0.000%	212,679	+0.151%
2022-08-23	6.6400	6.6400	6.6300	6.6300	+0.151%	2,576	+0.151%
2022-08-18	6.6300	6.6400	6.6200	6.6200	-0.151%	17,777	+0.302%
2022-08-17	6.6200	6.6300	6.6200	6.6300	0.000%	4,200	+0.151%
2022-08-16	6.6300	6.6500	6.6200	6.6300	+0.151%	17,115	+0.151%
2022-08-15	6.6000	6.6300	6.6000	6.6200	-0.301%	12,538	+0.302%
2022-08-12	6.6200	6.6500	6.6100	6.6400	+0.302%	82,976	0.000%
2022-08-11	6.6200	6.6200	6.6100	6.6200	0.000%	156,649	+0.302%
2022-08-10	6.6100	6.6200	6.6100	6.6200	+0.151%	17,637	+0.302%
2022-08-09	6.6100	6.6200	6.6100	6.6100	-0.151%	5,439	+0.454%
2022-08-08	6.6100	6.6200	6.6000	6.6200	+0.303%	9,887	+0.302%
2022-08-03	6.5800	6.6100	6.5800	6.6000	+0.152%	78,749	+0.606%
2022-08-02	6.5800	6.6000	6.5800	6.5900	+0.152%	206,826	+0.759%
2022-07-29	6.5700	6.5800	6.5700	6.5800	0.000%	12,889	+0.912%
2022-07-28	6.5700	6.5800	6.5600	6.5800	+0.152%	72,686	+0.912%
2022-07-27	6.5600	6.5750	6.5600	6.5700	+0.152%	73,492	+1.065%
2022-07-26	6.5500	6.5700	6.5500	6.5600	0.000%	88,175	+1.220%
2022-07-25	6.5200	6.5600	6.5100	6.5600	+0.153%	227,812	+1.220%
2022-07-22	6.5200	6.5500	6.5000	6.5500	+0.153%	256,310	+1.374%
2022-07-21	6.5400	6.5500	6.5200	6.5400	-0.305%	243,652	+1.529%
2022-07-20	6.5300	6.5600	6.5300	6.5600	+0.459%	83,065	+1.220%
2022-07-19	6.5300	6.5500	6.5300	6.5300	0.000%	204,752	+1.685%
2022-07-18	6.5300	6.5400	6.5300	6.5300	-0.077%	107,139	+1.685%
2022-07-15	6.5300	6.5500	6.5300	6.5350	-0.229%	106,190	+1.607%
2022-07-14	6.5200	6.5500	6.5200	6.5500	+0.460%	215,429	+1.374%
2022-07-13	6.5200	6.5300	6.5200	6.5200	-0.153%	118,628	+1.840%
2022-07-12	6.5200	6.5500	6.5200	6.5300	+0.153%	518,982	+1.685%
2022-07-11	6.4500	6.5500	6.4500	6.5200	+48.182%	1,286,049	+1.840%
2022-07-08	4.4000	4.4200	4.4000	4.4000	+1.382%	2,150	+50.909%
2022-07-07	4.1600	4.3400	4.1600	4.3400	-1.364%	12,500	+52.995%
2022-07-06	4.3700	4.4000	4.3500	4.4000	-2.222%	1,340	+50.909%
2022-07-05	4.5800	4.6000	4.5000	4.5000	-5.063%	2,200	+47.556%
2022-07-04	4.6000	4.7400	4.6000	4.7400	+5.804%	1,300	+40.084%
2022-06-30	4.7100	4.7100	4.4800	4.4800	-5.485%	4,900	+48.214%
2022-06-29	4.7000	4.7400	4.5600	4.7400	+0.851%	48,928	+40.084%
2022-06-28	4.7900	4.7900	4.7000	4.7000	-1.674%	22,000	+41.277%
2022-06-27	4.6100	4.7800	4.6100	4.7800	+3.017%	2,129	+38.912%
2022-06-24	4.7400	4.7400	4.6400	4.6400	-1.277%	2,571	+43.103%
2022-06-23	4.7000	4.7000	4.5000	4.7000	0.000%	56,850	+41.277%
2022-06-22	4.7600	4.7600	4.7000	4.7000	-0.634%	12,525	+41.277%
2022-06-21	4.7000	4.7300	4.7000	4.7300	+0.638%	5,200	+40.381%
2022-06-17	4.7000	4.7000	4.7000	4.7000	0.000%	2,300	+41.277%
2022-06-16	4.6100	4.7500	4.6100	4.7000	0.000%	7,452	+41.277%
2022-06-15	4.7100	4.7600	4.7000	4.7000	+0.213%	4,677	+41.277%
2022-06-14	4.7100	4.7100	4.6700	4.6900	-1.263%	6,465	+41.578%
2022-06-13	4.8500	4.8500	4.7500	4.7500	-5.000%	5,900	+39.789%
2022-06-08	5.0000	5.0200	5.0000	5.0000	0.000%	2,250	+32.800%
2022-06-07	5.0300	5.0300	4.9300	5.0000	+0.402%	748	+32.800%
2022-06-06	4.9900	5.0000	4.9000	4.9800	-0.400%	4,573	+33.333%
2022-06-03	4.9200	5.0000	4.8600	5.0000	+0.402%	8,066	+32.800%
2022-06-02	5.0000	5.0000	4.9700	4.9800	+2.680%	1,600	+33.333%
2022-06-01	4.9500	5.0000	4.8500	4.8500	-2.020%	8,176	+36.907%
2022-05-31	4.9200	5.0000	4.9200	4.9500	+1.020%	17,362	+34.141%
2022-05-30	4.8100	4.9000	4.8100	4.9000	+4.255%	1,950	+35.510%
2022-05-27	4.7000	4.7000	4.7000	4.7000	-1.261%	4,500	+41.277%
2022-05-26	4.7100	4.8500	4.7100	4.7600	+1.277%	916	+39.496%
2022-05-25	4.6200	4.7800	4.6200	4.7000	+1.512%	8,850	+41.277%
2022-05-24	4.3600	4.6700	4.3600	4.6300	+6.437%	12,224	+43.413%
2022-05-20	4.4500	4.4700	4.2600	4.3500	-3.118%	19,089	+52.644%
2022-05-19	4.4900	4.5200	4.4800	4.4900	+1.126%	8,764	+47.884%
2022-05-18	4.5300	4.5300	4.4000	4.4400	-2.845%	32,171	+49.550%
2022-05-17	4.7100	4.7100	4.5700	4.5700	-1.720%	6,178	+45.295%
2022-05-16	4.6400	4.7000	4.5900	4.6500	+0.216%	12,297	+42.796%
2022-05-13	4.7500	4.8000	4.1100	4.6400	-3.333%	30,136	+43.103%
2022-05-12	4.7500	4.9200	4.7500	4.8000	-1.235%	40,622	+38.333%
2022-05-11	4.8400	4.8600	4.8400	4.8600	+1.887%	5,865	+36.626%
2022-05-10	4.6100	4.8600	4.4800	4.7700	+1.274%	19,121	+39.203%
2022-05-09	4.9000	4.9600	4.6800	4.7100	-5.800%	7,582	+40.977%
2022-05-06	4.9300	5.0100	4.9200	5.0000	-1.768%	11,850	+32.800%
2022-05-05	5.0900	5.0900	4.9000	5.0900	-0.196%	1,679	+30.452%
2022-05-04	5.0700	5.1000	5.0000	5.1000	+0.592%	29,851	+30.196%
2022-05-03	5.0000	5.0700	4.9000	5.0700	+0.996%	8,264	+30.966%
2022-05-02	5.0700	5.0700	5.0000	5.0200	-1.569%	11,677	+32.271%
2022-04-29	5.0600	5.1000	5.0600	5.1000	+1.594%	7,244	+30.196%
2022-04-28	4.9300	5.0900	4.9000	5.0200	+0.601%	6,100	+32.271%
2022-04-27	4.9100	5.0000	4.9100	4.9900	-0.200%	9,145	+33.066%
2022-04-26	5.1000	5.1000	4.9400	5.0000	-1.961%	13,108	+32.800%
2022-04-25	5.1100	5.1200	5.0500	5.1000	0.000%	9,157	+30.196%
2022-04-22	5.1900	5.2000	5.1000	5.1000	-0.971%	9,907	+30.196%
2022-04-21	5.1800	5.1850	5.1000	5.1500	-2.462%	5,821	+28.932%
2022-04-20	5.2600	5.2800	5.2000	5.2800	+1.344%	3,504	+25.758%
2022-04-19	5.2000	5.2500	5.2000	5.2100	-0.762%	8,575	+27.447%
2022-04-18	5.2500	5.2500	5.2000	5.2500	0.000%	12,666	+26.476%
2022-04-14	5.2500	5.3000	5.2500	5.2500	-0.190%	2,506	+26.476%
2022-04-13	5.2700	5.3400	5.2100	5.2600	+0.190%	29,270	+26.236%
2022-04-12	5.2400	5.3000	5.2400	5.2500	0.000%	7,736	+26.476%
2022-04-11	5.2600	5.2800	5.2100	5.2500	0.000%	4,700	+26.476%
2022-04-08	5.2000	5.2900	5.1900	5.2500	-1.501%	4,334	+26.476%
2022-04-07	5.2000	5.3300	5.1700	5.3300	+1.718%	3,742	+24.578%
2022-04-06	5.1800	5.2400	5.0600	5.2400	+1.158%	47,686	+26.718%
2022-04-05	5.3500	5.3500	5.1000	5.1800	-0.385%	16,848	+28.185%
2022-04-04	5.2000	5.3000	5.0300	5.2000	+2.767%	29,339	+27.692%
2022-04-01	5.0500	5.2000	4.9700	5.0600	+0.998%	108,935	+31.225%
2022-03-31	5.2100	5.2100	5.0000	5.0100	-3.654%	60,823	+32.535%
2022-03-30	5.1700	5.2500	5.1000	5.2000	+0.386%	60,797	+27.692%
2022-03-29	5.2500	5.2500	5.1200	5.1800	-1.145%	10,857	+28.185%
2022-03-28	5.2600	5.2800	5.2200	5.2400	0.000%	11,198	+26.718%
2022-03-25	5.3800	5.3900	5.2000	5.2400	-2.421%	35,818	+26.718%
2022-03-24	5.3800	5.3800	5.2600	5.3700	+0.374%	10,385	+23.650%
2022-03-23	5.3100	5.3500	5.2000	5.3500	0.000%	37,651	+24.112%
2022-03-22	5.3000	5.3500	5.3000	5.3500	-2.194%	2,702	+24.112%
2022-03-21	5.3800	5.5000	5.2000	5.4700	+0.923%	70,510	+21.389%
2022-03-18	5.4500	5.4500	5.3000	5.4200	+0.370%	23,628	+22.509%
2022-03-17	5.6800	5.6800	5.4000	5.4000	-1.818%	40,580	+22.963%
2022-03-16	5.5000	5.5100	5.3500	5.5000	0.000%	43,264	+20.727%
2022-03-15	5.3500	5.6000	5.3500	5.5000	-1.786%	55,359	+20.727%
2022-03-14	5.3500	5.6000	5.3500	5.6000	+3.321%	8,485	+18.571%
2022-03-11	5.5000	5.5100	5.3900	5.4200	-3.214%	36,703	+22.509%
2022-03-10	5.7000	5.7000	5.4700	5.6000	-1.754%	14,394	+18.571%
2022-03-09	5.6100	5.8400	5.6000	5.7000	+2.334%	37,419	+16.491%
2022-03-08	5.8500	5.8900	5.5000	5.5700	-4.623%	79,638	+19.210%
2022-03-07	5.7600	5.9000	5.7200	5.8400	-0.680%	22,167	+13.699%
2022-03-04	5.9000	5.9000	5.8500	5.8800	-0.339%	38,753	+12.925%
2022-03-03	5.8500	5.9000	5.6900	5.9000	0.000%	144,785	+12.542%
2022-03-01	5.4800	6.0000	5.3600	5.9000	+11.111%	120,475	+12.542%
2022-02-28	5.5600	5.5600	5.2500	5.3100	-5.348%	50,400	+25.047%
2022-02-24	5.8000	5.8000	5.5900	5.6100	-0.883%	22,757	+18.360%
2022-02-23	5.7800	5.7900	5.6600	5.6600	-1.565%	950	+17.314%
2022-02-22	5.7300	5.8400	5.6000	5.7500	-0.862%	14,972	+15.478%
2022-02-18	5.9000	5.9200	5.6900	5.8000	0.000%	55,626	+14.483%
2022-02-17	5.9000	5.9000	5.7100	5.8000	-1.695%	16,436	+14.483%
2022-02-16	5.8800	5.9000	5.6200	5.9000	+0.170%	39,833	+12.542%
2022-02-15	5.5200	5.8900	5.5100	5.8900	+5.556%	17,974	+12.733%
2022-02-14	5.5300	5.6500	5.5100	5.5800	-1.239%	8,449	+18.996%
2022-02-11	5.3700	5.6600	5.3700	5.6500	+6.604%	34,670	+17.522%
2022-02-10	5.3500	5.4000	5.2500	5.3000	-0.935%	13,962	+25.283%
2022-02-09	5.3500	5.3500	5.2300	5.3500	0.000%	25,785	+24.112%
2022-02-08	5.4000	5.4000	5.3000	5.3500	-0.742%	7,823	+24.112%
2022-02-07	5.3000	5.3900	5.2000	5.3900	+1.890%	33,983	+23.191%
2022-02-04	5.1200	5.3700	5.0900	5.2900	+2.124%	49,467	+25.520%
2022-02-03	5.2000	5.2300	5.0600	5.1800	-1.708%	25,167	+28.185%
2022-02-02	5.2500	5.3100	5.1000	5.2700	-1.495%	11,657	+25.996%
2022-02-01	5.2500	5.3500	5.2100	5.3500	+2.490%	21,065	+24.112%
2022-01-31	5.2600	5.3000	5.1400	5.2200	-0.571%	19,031	+27.203%
2022-01-28	5.3000	5.4600	5.2500	5.2500	-2.416%	25,446	+26.476%
2022-01-27	5.3000	5.4600	5.2500	5.3800	+3.462%	26,195	+23.420%
2022-01-26	5.4000	5.4000	5.2000	5.2000	-3.704%	13,400	+27.692%
2022-01-25	5.4500	5.4500	5.4000	5.4000	+0.746%	16,100	+22.963%
2022-01-24	5.4500	5.4500	5.1700	5.3600	-2.545%	61,571	+23.881%
2022-01-21	5.6000	5.6000	5.4500	5.5000	-1.786%	20,175	+20.727%
2022-01-20	5.4000	5.6000	5.4000	5.6000	+1.818%	11,457	+18.571%
2022-01-19	5.2300	5.5500	5.1800	5.5000	+5.163%	27,861	+20.727%
2022-01-18	5.2200	5.2300	5.0500	5.2300	+0.192%	40,990	+26.960%
2022-01-17	5.3000	5.3000	5.2100	5.2200	-1.509%	21,566	+27.203%
2022-01-14	5.4800	5.4800	5.3000	5.3000	-2.930%	38,400	+25.283%
2022-01-13	5.4000	5.6000	5.4000	5.4600	+1.111%	12,080	+21.612%
2022-01-12	5.4600	5.4600	5.2400	5.4000	-1.818%	21,698	+22.963%
2022-01-11	5.4400	5.5000	5.2600	5.5000	+3.774%	11,177	+20.727%
2022-01-10	5.5100	5.5100	5.2500	5.3000	-5.357%	9,724	+25.283%
2022-01-07	5.3300	5.6000	5.3200	5.6000	+6.667%	15,456	+18.571%
2022-01-06	5.3800	5.3800	5.2500	5.2500	-6.082%	11,457	+26.476%
2022-01-05	5.7700	5.7700	5.4000	5.5900	-3.454%	76,509	+18.784%
2022-01-04	5.7700	5.7900	5.7500	5.7900	+1.937%	5,685	+14.680%
2021-12-31	5.8000	5.9000	5.6800	5.6800	-2.069%	13,235	+16.901%
2021-12-30	5.8800	5.8800	5.7600	5.8000	-1.695%	1,775	+14.483%
2021-12-29	5.9100	5.9100	5.6800	5.9000	-0.506%	37,381	+12.542%
2021-12-24	5.9900	6.1200	5.9000	5.9300	+0.508%	23,260	+11.973%
2021-12-23	5.7000	6.0200	5.6700	5.9000	+2.253%	44,303	+12.542%
2021-12-22	5.6000	5.8200	5.5800	5.7700	+0.874%	68,223	+15.078%
2021-12-21	5.6300	5.8000	5.6300	5.7200	-1.379%	44,720	+16.084%
2021-12-20	5.7500	5.8000	5.2800	5.8000	0.000%	86,719	+14.483%
2021-12-17	5.8600	5.8600	5.5300	5.8000	-0.855%	53,601	+14.483%
2021-12-16	5.9900	6.0600	5.8000	5.8500	-1.846%	90,497	+13.504%
2021-12-15	5.8600	6.0500	5.7300	5.9600	-0.334%	50,077	+11.409%
2021-12-14	6.0500	6.3100	5.9000	5.9800	-2.922%	119,530	+11.037%
2021-12-13	6.4900	6.5700	6.0000	6.1600	-4.496%	150,793	+7.792%
2021-12-10	6.7200	7.0000	6.2000	6.4500	-0.769%	321,707	+2.946%
2021-12-09	7.4900	7.7500	6.3700	6.5000	+8.333%	296,156	+2.154%
2021-12-08	6.0000	6.1100	5.9100	6.0000	0.000%	154,879	+10.667%
2021-12-07	5.8700	6.2000	5.7400	6.0000	0.000%	109,971	+10.667%
2021-12-06	6.0100	6.0300	5.6600	6.0000	+3.448%	12,269	+10.667%
2021-12-02	5.6200	5.8900	5.6200	5.8000	-3.172%	13,557	+14.483%
2021-12-01	6.0500	6.1200	5.9900	5.9900	-0.167%	5,950	+10.851%
2021-11-30	6.2000	6.2000	5.8000	6.0000	-2.755%	18,923	+10.667%
2021-11-29	6.2100	6.3100	6.1200	6.1700	0.000%	12,006	+7.618%
2021-11-26	6.2000	6.2000	6.1700	6.1700	-2.063%	12,487	+7.618%
2021-11-25	6.3000	6.3000	6.2100	6.3000	+1.286%	11,542	+5.397%
2021-11-24	6.2600	6.3200	6.2200	6.2200	-4.308%	38,019	+6.752%
2021-11-23	6.4100	6.5000	6.2500	6.5000	0.000%	17,449	+2.154%
2021-11-22	6.7400	6.7400	6.5000	6.5000	-0.915%	35,116	+2.154%
2021-11-19	6.7600	6.7700	6.5500	6.5600	-2.815%	37,532	+1.220%
2021-11-18	6.6800	6.9300	6.6100	6.7500	+0.746%	35,770	-1.630%
2021-11-17	7.5000	7.5000	6.6800	6.7000	-11.258%	46,431	-0.896%
2021-11-16	7.6000	7.6100	7.1500	7.5500	-3.205%	22,004	-12.053%
2021-11-15	8.1000	8.1000	7.8000	7.8000	-3.704%	15,124	-14.872%
2021-11-12	8.0800	8.1500	8.0000	8.1000	0.000%	11,011	-18.025%
2021-11-11	8.0500	8.1800	8.0100	8.1000	-0.857%	27,730	-18.025%
2021-11-10	8.0000	8.2400	8.0000	8.1700	+2.253%	9,662	-18.727%
2021-11-09	7.9400	8.0000	7.8400	7.9900	+1.139%	950	-16.896%
2021-11-08	7.6500	7.9800	7.5200	7.9000	+2.067%	14,545	-15.949%
2021-11-05	7.6500	7.7400	7.1500	7.7400	+3.476%	49,156	-14.212%
2021-11-04	6.4000	7.4800	6.4000	7.4800	+17.795%	23,277	-11.230%
2021-11-03	6.2400	6.4000	6.0700	6.3500	+2.585%	8,446	+4.567%
2021-11-02	5.8600	6.1900	5.8600	6.1900	+5.272%	1,400	+7.270%
2021-11-01	5.8800	5.8800	5.8800	5.8800	-3.764%	118	+12.925%
2021-10-29	6.1000	6.2200	6.0400	6.1100	+0.164%	7,221	+8.674%
2021-10-28	6.1400	6.2000	6.1000	6.1000	-0.327%	2,904	+8.852%
2021-10-27	6.0300	6.1200	6.0300	6.1200	-0.488%	2,700	+8.497%
2021-10-26	5.9700	6.1500	5.9500	6.1500	+3.188%	4,904	+7.967%
2021-10-25	5.9400	6.0200	5.9000	5.9600	+0.337%	51,012	+11.409%
2021-10-22	5.9500	6.0000	5.1100	5.9400	+0.508%	8,294	+11.785%
2021-10-21	5.9700	5.9700	5.6400	5.9100	+0.169%	4,146	+12.352%
2021-10-20	6.0500	6.0500	5.9000	5.9000	-3.752%	18,414	+12.542%
2021-10-19	6.2100	6.2100	6.1300	6.1300	-1.288%	2,450	+8.320%
2021-10-18	6.2300	6.2300	6.2000	6.2100	+0.976%	2,025	+6.924%
2021-10-15	6.0800	6.3000	6.0500	6.1500	+1.151%	5,716	+7.967%
2021-10-14	6.2000	6.2100	6.0800	6.0800	-1.138%	801	+9.211%
2021-10-13	6.3600	6.4500	6.1500	6.1500	+2.671%	11,362	+7.967%
2021-10-12	5.4800	5.9900	5.4800	5.9900	+1.871%	28,899	+10.851%
2021-10-08	5.4500	6.4700	5.4400	5.8800	+15.068%	19,586	+12.925%
2021-10-07	4.9200	5.3600	4.9200	5.1100	+4.713%	19,435	+29.941%
2021-10-06	4.8300	4.8800	4.8300	4.8800	+0.826%	6,250	+36.066%
2021-10-05	4.5800	4.8400	4.4200	4.8400	+9.009%	21,946	+37.190%
2021-10-04	4.5000	4.6500	4.4400	4.4400	-1.333%	7,899	+49.550%
2021-10-01	4.5000	4.5000	4.5000	4.5000	0.000%	100	+47.556%
2021-09-30	4.5000	4.5000	4.5000	4.5000	0.000%	1,200	+47.556%
2021-09-29	4.5100	4.5100	4.5000	4.5000	-2.174%	5,100	+47.556%
2021-09-28	4.6000	4.6000	4.5200	4.6000	-0.433%	845	+44.348%
2021-09-27	4.6600	4.6600	4.6200	4.6200	+0.217%	753	+43.723%
2021-09-24	4.6000	4.6600	4.6000	4.6100	-1.073%	4,700	+44.035%
2021-09-23	4.5500	4.7000	4.5500	4.6600	-1.688%	1,503	+42.489%
2021-09-22	4.6100	4.7500	4.4700	4.7400	-1.250%	12,523	+40.084%
2021-09-21	4.6200	4.8000	4.6000	4.8000	+3.672%	15,425	+38.333%
2021-09-20	4.3600	4.6900	4.3600	4.6300	+2.889%	3,571	+43.413%
2021-09-17	4.7300	4.8000	4.5000	4.5000	-3.433%	5,761	+47.556%
2021-09-16	4.7900	4.8100	4.6600	4.6600	-3.918%	22,753	+42.489%
2021-09-15	4.8700	4.8700	4.7800	4.8500	0.000%	13,478	+36.907%
2021-09-14	4.9400	4.9400	4.8000	4.8500	+0.832%	9,056	+36.907%
2021-09-13	4.9800	5.0000	4.8100	4.8100	-2.828%	106,165	+38.046%
2021-09-10	4.9000	4.9900	4.8000	4.9500	+3.125%	27,047	+34.141%
2021-09-09	4.3300	5.0000	4.3000	4.8000	+12.941%	42,267	+38.333%
2021-09-08	4.1000	4.3400	4.1000	4.2500	+4.680%	9,503	+56.235%
2021-09-07	4.0300	4.0600	4.0100	4.0600	+0.495%	2,686	+63.547%
2021-09-03	3.9500	4.1600	3.9500	4.0400	+3.590%	20,400	+64.356%
2021-09-02	3.9100	3.9500	3.9000	3.9000	0.000%	9,000	+70.256%
2021-09-01	3.8500	3.9000	3.8500	3.9000	0.000%	3,025	+70.256%
2021-08-31	3.9500	3.9500	3.8500	3.9000	-0.763%	5,828	+70.256%
2021-08-30	4.0000	4.0000	3.8600	3.9300	-1.008%	6,050	+68.957%
2021-08-27	3.9600	4.0000	3.9200	3.9700	-0.750%	6,383	+67.254%
2021-08-26	3.9900	4.0300	3.9800	4.0000	+0.251%	34,378	+66.000%
2021-08-25	4.0000	4.0000	3.8200	3.9900	+2.308%	18,025	+66.416%
2021-08-24	3.9900	3.9900	3.9000	3.9000	0.000%	4,740	+70.256%
2021-08-23	3.9900	4.0000	3.9000	3.9000	+3.723%	4,750	+70.256%
2021-08-20	3.8900	3.9000	3.7600	3.7600	-3.590%	14,816	+76.596%
2021-08-19	3.9500	3.9500	3.9000	3.9000	-1.266%	15,724	+70.256%
2021-08-18	3.9500	3.9600	3.9500	3.9500	0.000%	2,042	+68.101%
2021-08-17	4.0000	4.0950	3.9500	3.9500	0.000%	13,031	+68.101%
2021-08-16	4.0600	4.0800	3.9500	3.9500	-2.709%	13,427	+68.101%
2021-08-13	4.0600	4.1200	4.0600	4.0600	0.000%	140,417	+63.547%
2021-08-12	4.2500	4.2500	4.0600	4.0600	-6.019%	246,745	+63.547%
2021-08-11	4.2200	4.3200	4.2200	4.3200	-0.917%	3,675	+53.704%
2021-08-10	4.4500	4.4500	4.2200	4.3600	+1.869%	3,657	+52.294%
2021-08-09	4.4300	4.4700	4.2700	4.2800	-4.036%	14,530	+55.140%
2021-08-06	4.6000	4.6300	4.4500	4.4600	-5.708%	20,039	+48.879%
2021-08-05	4.6000	4.7300	4.6000	4.7300	-2.474%	12,292	+40.381%
2021-08-04	4.6000	4.8500	4.6000	4.8500	+1.253%	10,672	+36.907%
2021-08-03	4.9700	5.0000	4.7400	4.7900	-3.622%	15,615	+38.622%
2021-07-30	4.4000	4.9900	4.4000	4.9700	+13.470%	53,637	+33.602%
2021-07-29	4.3100	4.4600	4.2600	4.3800	0.000%	9,437	+51.598%
2021-07-28	4.2400	4.3800	4.2400	4.3800	+2.576%	46,532	+51.598%
2021-07-27	4.0800	4.3000	3.9200	4.2700	+4.657%	70,645	+55.504%
2021-07-26	3.7000	4.0800	3.5700	4.0800	+7.368%	60,318	+62.745%
2021-07-23	3.6200	3.8000	3.6200	3.8000	+2.981%	4,962	+74.737%
2021-07-22	3.6500	3.7700	3.6100	3.6900	-1.600%	23,973	+79.946%
2021-07-21	3.4900	3.7500	3.4700	3.7500	+11.607%	13,700	+77.067%
2021-07-20	3.4100	3.4700	3.3100	3.3600	+0.299%	37,874	+97.619%
2021-07-19	3.5500	3.5800	3.3100	3.3500	-7.202%	30,834	+98.209%
2021-07-16	3.6200	3.7000	3.5100	3.6100	-3.733%	57,450	+83.934%
2021-07-15	3.7000	3.8000	3.6100	3.7500	-1.316%	33,158	+77.067%
2021-07-14	3.8500	3.9500	3.7500	3.8000	0.000%	16,150	+74.737%
2021-07-13	3.7500	3.8000	3.7500	3.8000	+2.703%	10,247	+74.737%
2021-07-12	3.7900	3.8000	3.7000	3.7000	-1.070%	15,800	+79.459%
2021-07-09	3.8200	3.8200	3.7000	3.7400	-1.579%	6,575	+77.540%
2021-07-06	3.9100	3.9500	3.8000	3.8000	-4.040%	25,426	+74.737%
2021-07-05	3.9900	3.9900	3.9300	3.9600	+0.253%	4,049	+67.677%
2021-07-02	3.9200	4.0000	3.9200	3.9500	-3.659%	18,565	+68.101%
2021-06-30	3.9000	4.1000	3.9000	4.1000	+3.015%	19,725	+61.951%
2021-06-29	3.9500	3.9800	3.9000	3.9800	+1.272%	6,400	+66.834%
2021-06-28	3.9500	4.0300	3.8200	3.9300	-4.146%	11,571	+68.957%
2021-06-25	3.9600	4.1200	3.9600	4.1000	+1.235%	4,606	+61.951%
2021-06-24	3.9800	4.0500	3.9600	4.0500	+0.998%	4,810	+63.951%
2021-06-23	4.0500	4.2200	3.9800	4.0100	-1.956%	5,372	+65.586%
2021-06-22	4.0200	4.0900	3.9500	4.0900	+1.741%	14,134	+62.347%
2021-06-21	4.1300	4.1300	3.9600	4.0200	-1.951%	15,577	+65.174%
2021-06-18	4.1000	4.1000	4.0000	4.1000	0.000%	20,398	+61.951%
2021-06-17	4.1000	4.2000	4.0600	4.1000	-2.381%	12,151	+61.951%
2021-06-16	4.3500	4.3700	4.1100	4.2000	-1.176%	23,320	+58.095%
2021-06-15	4.3400	4.3500	4.2000	4.2500	-1.163%	7,371	+56.235%
2021-06-14	4.2500	4.3000	4.2300	4.3000	0.000%	2,050	+54.419%
2021-06-11	4.1600	4.3000	4.1600	4.3000	-3.587%	5,077	+54.419%
2021-06-10	4.3500	4.4600	4.3500	4.4600	+3.721%	7,416	+48.879%
2021-06-09	4.4000	4.4800	4.3000	4.3000	-2.050%	9,363	+54.419%
2021-06-08	4.1100	4.4000	4.1100	4.3900	-0.227%	26,490	+51.253%
2021-06-07	4.4000	4.4000	4.3000	4.4000	+1.149%	57,840	+50.909%
2021-06-04	4.0600	4.3500	4.0600	4.3500	+1.163%	18,825	+52.644%
2021-06-03	4.1400	4.3500	4.0000	4.3000	+3.365%	48,934	+54.419%
2021-06-02	4.1900	4.2300	4.1500	4.1600	-1.887%	23,158	+59.615%
2021-06-01	4.1000	4.2400	4.1000	4.2400	+3.667%	17,785	+56.604%
2021-05-31	4.1000	4.1000	4.0500	4.0900	-0.728%	6,320	+62.347%
2021-05-28	3.9800	4.1200	3.9500	4.1200	+3.518%	27,164	+61.165%
2021-05-27	3.7700	3.9800	3.7600	3.9800	+6.133%	11,684	+66.834%
2021-05-26	3.9200	3.9200	3.6800	3.7500	-3.101%	65,696	+77.067%
2021-05-25	3.8700	3.9900	3.8500	3.8700	-3.491%	23,561	+71.576%
2021-05-21	3.9900	4.0300	3.9500	4.0100	+0.501%	10,230	+65.586%
2021-05-20	3.9300	3.9900	3.9000	3.9900	+3.636%	12,289	+66.416%
2021-05-19	3.9200	3.9400	3.8400	3.8500	+1.316%	7,305	+72.468%
2021-05-18	3.9000	3.9800	3.8000	3.8000	-3.797%	9,345	+74.737%
2021-05-17	3.9200	3.9500	3.8600	3.9500	+0.509%	7,369	+68.101%
2021-05-14	3.9000	3.9900	3.7500	3.9300	-2.963%	15,000	+68.957%
2021-05-13	4.0000	4.1000	3.8700	4.0500	+1.250%	15,020	+63.951%
2021-05-12	4.1200	4.1200	4.0000	4.0000	-1.478%	13,371	+66.000%
2021-05-11	4.1600	4.1600	4.0500	4.0600	-2.638%	11,101	+63.547%
2021-05-10	4.1700	4.3500	4.1600	4.1700	+1.707%	15,445	+59.233%
2021-05-07	4.1600	4.2300	4.1000	4.1000	0.000%	11,572	+61.951%
2021-05-06	4.0500	4.1500	4.0500	4.1000	+1.235%	5,934	+61.951%
2021-05-05	4.0600	4.2000	4.0500	4.0500	0.000%	17,400	+63.951%
2021-05-04	4.2200	4.2200	4.0100	4.0500	-3.800%	12,036	+63.951%
2021-05-03	4.3500	4.3500	4.2000	4.2100	-1.174%	9,744	+57.720%
2021-04-30	4.4500	4.4500	4.2500	4.2600	-4.270%	17,639	+55.869%
2021-04-29	4.3450	4.4500	4.2600	4.4500	+3.009%	12,475	+49.213%
2021-04-28	4.3500	4.3500	4.3200	4.3200	-1.595%	3,042	+53.704%
2021-04-27	4.1000	4.4500	4.1000	4.3900	+5.783%	66,271	+51.253%
2021-04-26	4.3500	4.4100	3.9800	4.1500	-4.598%	20,617	+60.000%
2021-04-23	4.4200	4.4400	4.2500	4.3500	-0.685%	12,058	+52.644%
2021-04-22	4.4500	4.4500	4.2700	4.3800	0.000%	7,256	+51.598%
2021-04-21	4.2300	4.4800	4.2000	4.3800	+2.336%	32,271	+51.598%
2021-04-20	4.2550	4.3000	4.2550	4.2800	-2.059%	7,673	+55.140%
2021-04-19	4.3500	4.4000	4.2700	4.3700	+0.460%	39,201	+51.945%
2021-04-16	4.4000	4.4800	4.1000	4.3500	-1.136%	97,254	+52.644%
2021-04-15	4.2000	4.4900	4.2000	4.4000	+6.024%	48,124	+50.909%
2021-04-14	4.2500	4.2500	4.0400	4.1500	+1.220%	43,128	+60.000%
2021-04-13	4.0000	4.1600	3.9500	4.1000	+6.494%	26,760	+61.951%
2021-04-12	3.9000	4.1300	3.5100	3.8500	-1.282%	196,203	+72.468%
2021-04-09	4.3900	4.6900	3.8200	3.9000	-14.286%	193,775	+70.256%
2021-04-08	3.7500	4.6000	3.6000	4.5500	+22.973%	288,991	+45.934%
2021-04-07	3.4300	3.9700	3.3000	3.7000	+6.017%	193,415	+79.459%
2021-04-06	3.4200	3.5000	3.0800	3.4900	0.000%	393,707	+90.258%

.dark-mode .yJHsf2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yJHsf2{ color: #333333; background-color: white; border: 2px solid #333333; }GBRRGREAT BEAR ROYALTIES CORPstock CVE

GBRR
GREAT BEAR ROYALTIES CORP
stock CVE