Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

GBRBF
GREAT BEAR ROYALTS CORP A
stock OTC

Inactive
Sep 12, 2022
5.12USD+0.294%(+0.02)135,946
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2022-09-12		5.1365005.1365855.1100005.115000+0.294%135,9460.000%
2022-09-09		5.0797005.1000005.0769005.100000+0.394%3,649+0.294%
2022-09-08		5.0500005.0800005.0500005.080000+0.594%3,130+0.689%
2022-09-07		5.0500005.0500005.0452005.050000+0.198%50,600+1.287%
2022-09-06		5.0500005.0500005.0400005.040000-0.395%5,364+1.488%
2022-09-02		5.0300005.0600005.0300005.060000+0.357%20,750+1.087%
2022-09-01		5.0200005.0419905.0200005.041990-0.257%23,500+1.448%
2022-08-31		5.0345005.0600005.0345005.055000-0.217%43,900+1.187%
2022-08-30		5.0800005.0800005.0580005.066000-0.894%1,091+0.967%
2022-08-26		5.1117005.1117005.1117005.111700+0.033%1,250+0.065%
2022-08-25		5.1100005.1100005.1100005.110000-0.195%150+0.098%
2022-08-24		5.1100005.1200005.0900005.1200000.000%43,800-0.098%
2022-08-23		5.1000005.1200005.1000005.120000+0.972%2,453-0.098%
2022-08-22		5.0700005.0800005.0700005.070700-0.379%2,831+0.874%
2022-08-19		5.1115105.1115105.0778005.090000-0.586%2,900+0.491%
2022-08-18		5.1130005.1200005.1128875.120000-0.195%25,200-0.098%
2022-08-17		5.1300005.1300005.1300005.130000-0.581%2,500-0.292%
2022-08-16		5.1450005.1600005.1301005.160000+0.642%4,130-0.872%
2022-08-15		5.1100005.1300005.1100005.127100-0.859%2,575-0.236%
2022-08-12		5.1900005.1900005.1715005.171500-0.164%2,735-1.093%
2022-08-11		5.1751005.1900005.1751005.180000+0.155%3,943-1.255%
2022-08-10		5.1400005.1720005.1400005.172000+0.819%13,851-1.102%
2022-08-09		5.1211005.1350005.1211005.130000-0.195%1,455-0.292%
2022-08-08		5.1322005.1400005.1200005.140000+0.587%6,422-0.486%
2022-08-05		5.1100005.1100005.1100005.110000-0.448%8,200+0.098%
2022-08-04		5.1253005.1400005.1164005.133000+0.137%23,826-0.351%
2022-08-03		5.1300005.1400005.1200005.126000-0.078%12,172-0.215%
2022-08-02		5.1200005.1300005.1079905.130000+0.019%15,850-0.292%
2022-07-29		5.1200005.1400005.1200005.129000+0.176%11,114-0.273%
2022-07-28		5.0900005.1200005.0900005.1200000.000%25,657-0.098%
2022-07-27		5.0800005.1200005.0800005.120000+0.787%30,185-0.098%
2022-07-26		5.0800005.0800005.0800005.080000-0.392%2,000+0.689%
2022-07-25		5.0692005.1000005.0692005.100000+0.691%85,198+0.294%
2022-07-22		5.0657005.0900005.0600005.065000-0.099%75,410+0.987%
2022-07-21		5.0500005.0700005.0350005.070000-0.099%46,213+0.888%
2022-07-20		5.0700005.0800005.0690005.075000+0.099%10,661+0.788%
2022-07-19		5.0358005.0700005.0358005.070000+0.695%109,670+0.888%
2022-07-18		5.0313005.0700004.9000005.035000+0.700%59,155+1.589%
2022-07-15		5.0000005.0100004.9984005.000000+0.200%44,102+2.300%
2022-07-14		5.0000005.0100004.9246004.990000-0.720%58,715+2.505%
2022-07-13		5.0000005.0400005.0000005.026191+0.435%49,212+1.767%
2022-07-12		5.0000005.0300004.7800005.004440-0.310%132,325+2.209%
2022-07-11		4.7350005.0300004.6900005.020000+49.405%462,668+1.892%
2022-07-08		3.3600003.3600003.3600003.360000+0.149%500+52.232%
2022-07-07		3.2472003.3550003.2400003.355000+0.248%5,795+52.459%
2022-07-06		3.4500003.4500003.3440003.346700-3.830%556+52.837%
2022-07-05		3.5000003.5000003.4500003.480000+0.288%3,148+46.983%
2022-07-01		3.4599903.4700003.4599903.470000-0.144%591+47.406%
2022-06-30		3.6500003.6500003.4500003.475000-4.925%2,432+47.194%
2022-06-29		3.5600003.6550003.5600003.655000-0.137%600+39.945%
2022-06-28		3.7000003.7000003.6600003.660000-1.610%1,100+39.754%
2022-06-27		3.6500003.7199003.6500003.719900+1.915%1,600+37.504%
2022-06-24		3.6373003.6500003.6373003.650000+2.817%720+40.137%
2022-06-23		3.6300003.6300003.5500003.550000-3.742%5,050+44.085%
2022-06-21		3.5900003.7200003.5900003.688000+2.576%3,095+38.693%
2022-06-17		3.6000003.6100003.5920003.595400-2.033%5,300+42.265%
2022-06-16		3.6500003.6700003.6282203.670000+1.381%852+39.373%
2022-06-14		3.7000003.7000003.6200003.620000-2.374%8,643+41.298%
2022-06-13		3.7500003.7850003.7000003.708040-2.931%3,950+37.943%
2022-06-10		3.8000003.8200003.7664303.820000-0.860%1,100+33.901%
2022-06-09		4.0000004.0000003.8531303.853130-3.672%1,862+32.749%
2022-06-08		4.0000004.0550004.0000004.000000-0.831%1,947+27.875%
2022-06-07		3.9500004.0335003.9400004.033500+3.585%4,737+26.813%
2022-06-06		3.9650003.9650003.8939003.893900-0.539%910+31.359%
2022-06-03		3.9100003.9150003.9100003.915000-1.633%1,675+30.651%
2022-06-02		3.9000004.1000003.9000003.980000+2.051%5,675+28.518%
2022-06-01		3.9350003.9350003.9000003.900000-1.266%4,400+31.154%
2022-05-31		3.7000003.9500003.7000003.950000+5.898%3,629+29.494%
2022-05-26		3.7400003.7400003.6677003.730000-0.267%2,700+37.131%
2022-05-25		3.6100003.7400003.6100003.740000+3.889%1,300+36.765%
2022-05-24		3.5100003.7010003.4650003.600000-7.692%23,639+42.083%
2022-05-23		3.8100003.9000003.8100003.900000+15.556%11,143+31.154%
2022-05-20		3.5100003.5100003.3600003.375000-3.846%4,925+51.556%
2022-05-19		3.5492003.5492003.5000003.510000+2.782%1,130+45.726%
2022-05-18		3.5350003.5350003.4150003.415000-4.556%1,750+49.780%
2022-05-17		3.6700003.6700003.5780003.578000-1.973%955+42.957%
2022-05-16		3.6000003.6500003.6000003.650000+1.389%964+40.137%
2022-05-13		3.5000003.7100003.3900003.600000-2.965%21,293+42.083%
2022-05-12		3.6355003.7594003.6355003.710000-0.445%5,717+37.871%
2022-05-11		3.7640003.7640003.7266003.726600+2.793%350+37.256%
2022-05-10		3.6275003.7500003.5000003.625360-0.402%11,607+41.089%
2022-05-09		3.7910803.8000003.5700003.640000-5.455%10,609+40.522%
2022-05-06		3.8300003.8800003.8300003.850000-2.532%5,700+32.857%
2022-05-05		4.0000004.0000003.8500003.950000+1.667%2,501+29.494%
2022-05-04		3.9000003.9400003.8500003.885220+0.135%10,281+31.653%
2022-05-03		3.8951003.8951003.8440003.880000-0.308%5,316+31.830%
2022-05-02		3.9500003.9500003.8920003.892000-2.700%4,500+31.423%
2022-04-29		3.9860004.0000003.9700004.000000+2.276%1,212+27.875%
2022-04-28		3.8980003.9110003.8980003.911000+0.799%2,400+30.785%
2022-04-27		3.8780003.8900003.8660003.880000+0.518%1,850+31.830%
2022-04-26		4.0000004.0200003.7901003.860000-4.691%23,810+32.513%
2022-04-25		4.0100004.0640003.9880004.050000+0.497%12,458+26.296%
2022-04-22		4.0760004.0760004.0200004.029990-2.422%5,694+26.923%
2022-04-21		4.1480004.1480004.1300004.130000-1.620%300+23.850%
2022-04-20		4.2080004.2100004.1980004.198000+1.844%3,348+21.844%
2022-04-19		4.1260004.1260004.1100004.122000-1.151%2,880+24.090%
2022-04-18		4.1700004.1700004.1100004.170000-0.477%6,125+22.662%
2022-04-13		4.1899904.2100004.1899904.190000+0.239%1,300+22.076%
2022-04-12		4.1401004.2000004.1400004.180000+0.481%3,934+22.368%
2022-04-11		4.1741004.1950004.1300004.160000+0.241%4,577+22.957%
2022-04-08		4.1400004.2000004.1400004.150000-2.123%1,300+23.253%
2022-04-07		4.1500004.2400004.1500004.240000+1.193%3,735+20.637%
2022-04-06		4.1500004.1900004.0400004.190000+0.964%9,584+22.076%
2022-04-05		4.1550004.1900004.1200004.150000-1.425%10,625+23.253%
2022-04-04		4.1300004.2100004.1300004.210000+1.937%5,326+21.496%
2022-04-01		4.0550004.1300003.9800004.130000+0.243%4,001+23.850%
2022-03-31		4.1500004.1600004.0150004.120000-2.138%50,293+24.150%
2022-03-30		4.1100004.2100004.1000004.210000+1.446%26,250+21.496%
2022-03-29		4.0800004.2100004.0800004.1500000.000%9,400+23.253%
2022-03-28		4.1900004.2300004.1300004.150000-1.705%13,979+23.253%
2022-03-25		4.2800004.2800004.1900004.222000-1.124%3,278+21.151%
2022-03-24		4.2500004.2900004.1600004.270000+0.708%7,655+19.789%
2022-03-23		4.2518604.2600004.1800004.240000-0.469%10,087+20.637%
2022-03-22		4.2000004.2600004.2000004.260000+1.429%2,914+20.070%
2022-03-21		4.2800004.2800004.2000004.200000-3.670%33,735+21.786%
2022-03-18		4.3600004.3600004.2000004.360000+1.395%8,299+17.317%
2022-03-17		4.4481004.4499004.2800004.300000+2.381%9,341+18.953%
2022-03-16		4.3200004.3200004.2000004.200000-2.552%10,517+21.786%
2022-03-15		4.2500004.3927004.2500004.310000-0.920%15,714+18.677%
2022-03-14		4.3000004.3500004.2500004.350000+0.230%19,955+17.586%
2022-03-11		4.3100004.3400004.2500004.340000-2.252%29,219+17.857%
2022-03-10		4.3095004.4400004.2900004.440000+1.835%6,498+15.203%
2022-03-09		4.3650004.5500004.3400004.360000+2.108%19,200+17.317%
2022-03-08		4.5720004.6110004.2700004.270000-6.565%14,046+19.789%
2022-03-07		4.6000004.6341004.4990004.570000-1.509%11,623+11.926%
2022-03-04		4.6000004.6400004.6000004.640000+3.111%13,713+10.237%
2022-03-03		4.6300004.6300004.5000004.500000-3.226%4,850+13.667%
2022-03-02		4.6700004.7100004.6500004.650000+2.876%8,906+10.000%
2022-03-01		4.2800004.5200004.2400004.520000+7.876%6,486+13.164%
2022-02-28		4.3200004.3200004.1900004.190000-1.296%2,752+22.076%
2022-02-25		4.4200004.4700004.2300004.245000-2.860%26,925+20.495%
2022-02-24		4.5296004.5296004.3700004.370000-1.798%4,482+17.048%
2022-02-23		4.5600004.5600004.4360004.450000+0.770%7,474+14.944%
2022-02-22		4.5500004.6000004.4160004.416000-1.208%4,170+15.829%
2022-02-18		4.5100004.5100004.4700004.470000-1.758%1,665+14.430%
2022-02-17		4.6050004.6500004.5300004.550000-1.302%11,046+12.418%
2022-02-16		4.6300004.6300004.4000004.610000-0.432%3,944+10.954%
2022-02-15		4.3000004.6300004.3000004.630000+4.279%10,778+10.475%
2022-02-14		4.3239004.5000004.3239004.440000+0.909%2,045+15.203%
2022-02-11		4.2500004.4000004.2000004.400000+5.767%3,500+16.250%
2022-02-10		4.2554004.2600004.1301004.160100+0.729%20,543+22.954%
2022-02-09		4.2100004.2200004.1000004.130000-2.130%35,957+23.850%
2022-02-08		4.2080004.2199004.1980004.219900+2.053%2,350+21.211%
2022-02-07		4.1100004.1700004.1100004.135000+2.605%9,083+23.700%
2022-02-04		4.0001004.2200004.0001004.030000-1.707%11,750+26.923%
2022-02-03		4.1100004.1100004.0300004.100000-1.679%3,425+24.756%
2022-02-02		4.2300004.2300004.0800004.170000-0.239%12,397+22.662%
2022-02-01		4.1450004.1800004.1400004.180000+1.407%5,577+22.368%
2022-01-31		4.1200004.1650004.1001004.122000-0.073%5,085+24.090%
2022-01-28		4.1501004.2000004.1250004.125000-1.316%2,700+24.000%
2022-01-27		4.1900004.2000004.1450004.180000-0.239%1,560+22.368%
2022-01-26		4.2700004.2700004.1900004.190000-2.784%1,219+22.076%
2022-01-25		4.2625004.3100004.2625004.310000+1.316%1,001+18.677%
2022-01-24		4.2500004.2540004.0600004.254000-2.654%8,620+20.240%
2022-01-21		4.3999904.3999904.3700004.370000-2.018%7,555+17.048%
2022-01-20		4.3800004.4685004.3800004.460000+0.225%1,300+14.686%
2022-01-19		4.1600004.4699004.1500004.450000+7.436%13,146+14.944%
2022-01-18		4.1400004.1420004.0300004.142000-1.869%19,550+23.491%
2022-01-14		4.4000004.4000004.2209004.220900-5.573%1,951+21.183%
2022-01-13		4.3799004.4700004.3000004.470000+4.196%3,700+14.430%
2022-01-12		4.3300004.3300004.1615004.290000-1.379%22,580+19.231%
2022-01-11		4.2000004.3500004.2000004.350000+1.874%7,020+17.586%
2022-01-10		4.4200004.4200004.2700004.270000-1.839%3,331+19.789%
2022-01-07		4.3640004.3700004.3000004.350000+4.567%5,250+17.586%
2022-01-06		4.2495494.3000004.1201004.160000-2.118%8,854+22.957%
2022-01-05		4.2801004.4300004.2500004.250000-6.326%5,008+20.353%
2022-01-04		4.5700004.5700004.5300004.537000+0.822%11,353+12.740%
2022-01-03		4.3820004.5000004.2800004.500000-2.799%2,337+13.667%
2021-12-31		4.5000004.6296004.5000004.6296000.000%408+10.485%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC