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 (%)
Jun 29, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 28, 2018 0.0250 0.0250 0.0250 0.0250 165,000 +0.00(+0.00%)
Jun 27, 2018 0.0250 0.0250 0.0250 0.0250 926,401 +0.00(+0.00%)
Jun 25, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 22, 2018 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Jun 21, 2018 0.0300 0.0300 0.0250 0.0250 54,000 +0.00(+0.00%)
Jun 20, 2018 0.0300 0.0300 0.0250 0.0250 52,940 +0.00(+0.00%)
Jun 19, 2018 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Jun 18, 2018 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Jun 14, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 13, 2018 0.0300 0.0350 0.0250 0.0350 45,500 +0.01(+40.00%)
Jun 12, 2018 0.0250 0.0250 0.0250 0.0250 354,855 +0.00(+0.00%)
Jun 08, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 07, 2018 0.0300 0.0300 0.0250 0.0250 567,000 -0.00(-16.67%)
Jun 06, 2018 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
May 29, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 28, 2018 0.0350 0.0350 0.0300 0.0300 106,400 -0.01(-14.29%)
May 25, 2018 0.0350 0.0350 0.0350 0.0350 8,400 -0.00(-12.50%)
May 24, 2018 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 17, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 14, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 11, 2018 0.0350 0.0350 0.0350 0.0350 27,500 +0.01(+16.67%)
May 10, 2018 0.0300 0.0300 0.0300 0.0300 153,000 -0.01(-14.29%)
May 09, 2018 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
May 08, 2018 0.0350 0.0350 0.0350 0.0350 21,500 +0.00(+0.00%)
May 07, 2018 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
May 03, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 01, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 30, 2018 0.0400 0.0400 0.0400 0.0400 92,000 -0.00(-11.11%)
Apr 27, 2018 0.0400 0.0450 0.0400 0.0450 5,100 +0.01(+28.57%)
Apr 25, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 23, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 18, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 16, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 13, 2018 0.0400 0.0400 0.0400 0.0400 29,000 +0.00(+0.00%)
Apr 10, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 06, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 05, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+25.00%)
Apr 04, 2018 0.0350 0.0400 0.0350 0.0400 151,000 +0.00(+14.29%)
Apr 03, 2018 0.0400 0.0400 0.0350 0.0350 53,900 -0.00(-12.50%)
Apr 02, 2018 0.0450 0.0450 0.0350 0.0400 147,400 -0.00(-11.11%)
Mar 29, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 28, 2018 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
Mar 27, 2018 0.0550 0.0550 0.0450 0.0450 88,440 -0.01(-10.00%)
Mar 26, 2018 0.0500 0.0500 0.0500 0.0500 17,000 -0.00(-9.09%)
Mar 23, 2018 0.0500 0.0550 0.0500 0.0550 34,000 +0.00(+0.00%)
Mar 22, 2018 0.0500 0.0600 0.0500 0.0550 40,066 +0.00(+10.00%)
Mar 21, 2018 0.0550 0.0550 0.0500 0.0500 28,000 +0.00(+0.00%)
Mar 20, 2018 0.0450 0.0500 0.0450 0.0500 366,222 +0.00(+0.00%)
Mar 19, 2018 0.0400 0.0500 0.0400 0.0500 388,050 +0.01(+25.00%)
Mar 16, 2018 0.0400 0.0400 0.0350 0.0400 80,000 +0.00(+0.00%)
Mar 15, 2018 0.0450 0.0450 0.0400 0.0400 63,000 +0.00(+0.00%)
Mar 14, 2018 0.0400 0.0450 0.0400 0.0400 128,000 +0.00(+0.00%)
Mar 13, 2018 0.0400 0.0400 0.0400 0.0400 21,000 +0.00(+0.00%)
Mar 12, 2018 0.0400 0.0400 0.0400 0.0400 86,500 -0.00(-11.11%)
Mar 09, 2018 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Mar 08, 2018 0.0400 0.0500 0.0400 0.0450 47,540 +0.00(+0.00%)
Mar 07, 2018 0.0400 0.0450 0.0400 0.0450 34,100 +0.00(+0.00%)
Mar 06, 2018 0.0300 0.0500 0.0300 0.0450 860,485 +0.01(+50.00%)
Mar 05, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 02, 2018 0.0400 0.0400 0.0300 0.0300 339,000 -0.01(-14.29%)
Mar 01, 2018 0.0350 0.0350 0.0300 0.0350 35,500 -0.00(-12.50%)
Feb 28, 2018 0.0400 0.0400 0.0350 0.0400 1,188,284 +0.00(+0.00%)
Feb 27, 2018 0.0400 0.0400 0.0400 0.0400 17,400 +0.00(+0.00%)
Feb 26, 2018 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Feb 23, 2018 0.0400 0.0400 0.0400 0.0400 10,666 +0.00(+14.29%)
Feb 22, 2018 0.0400 0.0400 0.0350 0.0350 21,690 -0.00(-12.50%)
Feb 21, 2018 0.0400 0.0450 0.0400 0.0400 89,000 -0.00(-11.11%)
Feb 20, 2018 0.0450 0.0500 0.0400 0.0450 549,750 +0.01(+28.57%)
Feb 16, 2018 0.0350 0.0350 0.0350 0 -0.03(-46.15%)
Feb 15, 2018 0.0350 0.0650 0.0300 0.0650 1,849,856 +0.03(+85.71%)
Feb 14, 2018 0.0350 0.0350 0.0300 0.0350 661,000 +0.00(+0.00%)
Feb 13, 2018 0.0350 0.0350 0.0350 0.0350 143,000 -0.00(-12.50%)
Feb 12, 2018 0.0400 0.0400 0.0350 0.0400 33,000 +0.00(+0.00%)
Feb 09, 2018 0.0400 0.0400 0.0350 0.0400 100,780 +0.00(+0.00%)
Feb 08, 2018 0.0400 0.0400 0.0350 0.0400 115,000 +0.00(+14.29%)
Feb 07, 2018 0.0400 0.0300 0.0350 602,000 +0.01(+16.67%)
Feb 06, 2018 0.0300 0.0350 0.0300 0.0300 277,919 +0.00(+0.00%)
Feb 05, 2018 0.0300 0.0300 0.0300 0.0300 226,500 -0.01(-14.29%)
Feb 02, 2018 0.0400 0.0450 0.0350 0.0350 511,410 -0.01(-22.22%)
Feb 01, 2018 0.0450 0.0450 0.0400 0.0450 72,723 -0.01(-10.00%)
Jan 31, 2018 0.0400 0.0500 0.0400 0.0500 248,083 +0.01(+25.00%)
Jan 30, 2018 0.0500 0.0500 0.0400 0.0400 361,694 -0.01(-20.00%)
Jan 29, 2018 0.0450 0.0500 0.0400 0.0500 268,500 +0.01(+11.11%)
Jan 26, 2018 0.0500 0.0550 0.0400 0.0450 1,320,833 -0.01(-18.18%)
Jan 25, 2018 0.0500 0.0600 0.0450 0.0550 484,677 +0.00(+0.00%)
Jan 24, 2018 0.0600 0.0650 0.0500 0.0550 1,520,248 -0.01(-15.38%)
Jan 23, 2018 0.0850 0.0900 0.0650 0.0650 1,568,526 -0.03(-31.58%)
Jan 22, 2018 0.0900 0.0950 0.0750 0.0950 1,433,597 +0.01(+5.56%)
Jan 19, 2018 0.0850 0.0950 0.0750 0.0900 2,296,156 +0.00(+5.88%)
Jan 18, 2018 0.0600 0.0950 0.0550 0.0850 4,059,442 +0.03(+41.67%)
Jan 17, 2018 0.0600 0.0650 0.0550 0.0600 1,341,207 -0.01(-7.69%)
Jan 16, 2018 0.0900 0.1050 0.0600 0.0650 7,188,602 -0.01(-7.14%)
Jan 15, 2018 0.0450 0.1000 0.0450 0.0700 7,574,920 +0.03(+55.56%)
Jan 12, 2018 0.0450 0.0450 0.0400 0.0450 570,000 +0.00(+0.00%)
Jan 11, 2018 0.0500 0.0550 0.0400 0.0450 715,483 -0.01(-10.00%)
Jan 10, 2018 0.0400 0.0500 0.0350 0.0500 440,500 +0.01(+25.00%)
Jan 09, 2018 0.0400 0.0500 0.0400 0.0400 225,070 -0.01(-20.00%)
Jan 08, 2018 0.0500 0.0600 0.0400 0.0500 507,300 -0.00(-9.09%)
Jan 05, 2018 0.0450 0.0550 0.0400 0.0550 198,255 +0.01(+22.22%)
Jan 04, 2018 0.0500 0.0500 0.0400 0.0450 218,713 +0.01(+28.57%)
Jan 03, 2018 0.0550 0.0600 0.0350 0.0350 537,500 -0.02(-36.36%)
Jan 02, 2018 0.0350 0.1000 0.0350 0.0550 1,091,884 +0.03(+120.00%)
Dec 29, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 28, 2017 0.0300 0.0350 0.0300 0.0300 448,000 +0.00(+0.00%)
Dec 27, 2017 0.0250 0.0400 0.0250 0.0300 701,000 +0.01(+50.00%)
Dec 22, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 20, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 18, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 14, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 08, 2017 0.0250 0.0250 0.0250 300 +0.01(+25.00%)
Dec 07, 2017 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Dec 06, 2017 0.0200 0.0200 0.0200 0.0200 100,500 +0.00(+0.00%)
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%)
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.