Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glenbriar Technologies Inc (CSE: GTI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 24, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 22, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 21, 2017 0.0200 0.0200 0.0200 0.0200 700,000 +0.00(+0.00%)
Nov 17, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 16, 2017 0.0250 0.0250 0.0250 0.0250 17,000 +0.01(+25.00%)
Nov 15, 2017 0.0200 0.0200 0.0200 0.0200 208,000 +0.00(+0.00%)
Nov 06, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Oct 31, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 27, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Oct 26, 2017 0.0200 0.0200 0.0200 0.0200 109,000 -0.01(-20.00%)
Oct 25, 2017 0.0250 0.0250 0.0250 0.0250 82,000 +0.00(+0.00%)
Oct 24, 2017 0.0250 0.0250 0.0250 0.0250 32,000 +0.00(+0.00%)
Oct 20, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Oct 18, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Oct 17, 2017 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Oct 16, 2017 0.0250 0.0250 0.0250 0.0250 50,000 -0.00(-16.67%)
Oct 13, 2017 0.0250 0.0300 0.0250 0.0300 750,000 +0.00(+20.00%)
Oct 12, 2017 0.0250 0.0250 0.0250 0.0250 3,107,831 +0.01(+25.00%)
Oct 11, 2017 0.0250 0.0250 0.0200 0.0200 2,823,056 +0.00(+0.00%)
Oct 10, 2017 0.0200 0.0300 0.0200 0.0200 61,000 -0.01(-20.00%)
Oct 05, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 02, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 28, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 27, 2017 0.0250 0.0250 0.0250 0.0250 230,000 +0.01(+25.00%)
Sep 22, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 21, 2017 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Sep 18, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 08, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 07, 2017 0.0250 0.0250 0.0200 0.0250 54,000 +0.01(+25.00%)
Sep 06, 2017 0.0200 0.0200 0.0200 0.0200 82,000 +0.00(+0.00%)
Aug 30, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 25, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 24, 2017 0.0300 0.0300 0.0250 0.0250 78,000 -0.00(-16.67%)
Aug 22, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 21, 2017 0.0250 0.0250 0.0250 0.0250 89,300 +0.01(+25.00%)
Aug 18, 2017 0.0200 0.0200 0.0200 0.0200 160,000 +0.00(+0.00%)
Aug 17, 2017 0.0200 0.0200 0.0200 0.0200 5,507 -0.01(-33.33%)
Aug 14, 2017 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Aug 11, 2017 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Aug 09, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 20, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 19, 2017 0.0200 0.0250 0.0200 0.0250 83,000 -0.00(-16.67%)
Jul 18, 2017 0.0250 0.0300 0.0250 0.0300 33,000 +0.00(+0.00%)
Jul 14, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 12, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 10, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 07, 2017 0.0250 0.0300 0.0250 0.0300 50,000 +0.00(+0.00%)
Jul 06, 2017 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Jul 05, 2017 0.0250 0.0400 0.0250 0.0300 193,600 +0.00(+0.00%)
Jul 03, 2017 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 30, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 29, 2017 0.0250 0.0450 0.0250 0.0300 1,293,700 +0.01(+50.00%)
Jun 28, 2017 0.0200 0.0200 0.0200 0.0200 20,000 -0.01(-20.00%)
Jun 27, 2017 0.0200 0.0250 0.0200 0.0250 30,000 +0.00(+0.00%)
Jun 26, 2017 0.0200 0.0250 0.0200 0.0250 382,250 +0.01(+25.00%)
Jun 23, 2017 0.0150 0.0200 0.0150 0.0200 281,000 +0.01(+33.33%)
Jun 22, 2017 0.0200 0.0200 0.0150 0.0150 85,000 -0.01(-40.00%)
Jun 21, 2017 0.0200 0.0250 0.0200 0.0250 146,100 +0.01(+25.00%)
Jun 16, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 15, 2017 0.0200 0.0200 0.0200 0.0200 240,000 +0.00(+0.00%)
Jun 14, 2017 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Jun 13, 2017 0.0100 0.0250 0.0100 0.0200 1,284,500 +0.01(+33.33%)
Jun 12, 2017 0.0100 0.0150 0.0100 0.0150 56,000 +0.00(+50.00%)
Jun 09, 2017 0.0100 0.0100 0.0100 0.0100 400,000 +0.00(+0.00%)
Jun 06, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 31, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 29, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 19, 2017 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
May 16, 2017 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
May 01, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 26, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 24, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 18, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 17, 2017 0.0150 0.0150 0.0100 0.0100 85,700 -0.00(-33.33%)
Apr 13, 2017 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Apr 11, 2017 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Apr 07, 2017 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Apr 06, 2017 0.0100 0.0150 0.0100 0.0100 262,000 -0.00(-33.33%)
Apr 05, 2017 0.0150 0.0150 0.0150 0.0150 140,000 -0.01(-25.00%)
Mar 29, 2017 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 28, 2017 0.0150 0.0150 0.0150 0.0150 40,000 +0.00(+0.00%)
Mar 27, 2017 0.0150 0.0150 0.0150 0.0150 15,000 -0.01(-25.00%)
Mar 24, 2017 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Mar 23, 2017 0.0150 0.0200 0.0150 0.0200 230,000 +0.01(+33.33%)
Mar 22, 2017 0.0150 0.0150 0.0150 0.0150 10,000 -0.01(-25.00%)
Mar 21, 2017 0.0150 0.0200 0.0150 0.0200 477,000 +0.01(+100.00%)
Mar 17, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 15, 2017 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Mar 10, 2017 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 08, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 03, 2017 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Feb 27, 2017 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Feb 23, 2017 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Feb 22, 2017 0.0150 0.0150 0.0150 0.0150 15,000 -0.01(-25.00%)
Feb 21, 2017 0.0200 0.0200 0.0200 0.0200 170,000 +0.01(+33.33%)
Feb 17, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 15, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 14, 2017 0.0200 0.0200 0.0150 0.0150 81,000 -0.01(-25.00%)
Feb 13, 2017 0.0200 0.0200 0.0200 0.0200 200,000 +0.01(+33.33%)
Feb 10, 2017 0.0200 0.0200 0.0150 0.0150 58,000 +0.00(+0.00%)
Feb 09, 2017 0.0200 0.0250 0.0150 0.0150 80,975 -0.01(-25.00%)
Feb 08, 2017 0.0250 0.0250 0.0200 0.0200 838,500 -0.01(-20.00%)
Feb 07, 2017 0.0250 0.0250 0.0250 0.0250 540,000 +0.00(+0.00%)
Feb 06, 2017 0.0300 0.0300 0.0200 0.0250 1,002,000 -0.00(-16.67%)
Feb 03, 2017 0.0250 0.0500 0.0250 0.0300 5,340,175 +0.00(+0.00%)
Feb 02, 2017 0.0200 0.0300 0.0200 0.0300 1,031,600 +0.01(+50.00%)
Feb 01, 2017 0.0250 0.0250 0.0150 0.0200 209,000 -0.01(-20.00%)
Jan 31, 2017 0.0150 0.0250 0.0150 0.0250 2,617,000 +0.02(+150.00%)
Jan 30, 2017 0.0100 0.0100 0.0100 0.0100 831,189 -0.00(-33.33%)
Jan 27, 2017 0.0100 0.0200 0.0100 0.0150 1,050,000 +0.01(+200.00%)
Jan 25, 2017 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 18, 2017 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 19, 2016 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Dec 09, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 06, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 02, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.