Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbank Capital Inc (CSE: GBC )

0.0300 UNCHANGED
Official Closing Price Updated: 9:37 AM EDT, May 21, 2024 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 (%)
Jan 31, 2018 1.470 1.500 1.450 1.500 5,250 +0.02(+1.35%)
Jan 30, 2018 1.500 1.500 1.470 1.480 1,350 +0.01(+0.68%)
Jan 29, 2018 1.500 1.500 1.470 1.470 2,117 -0.06(-3.92%)
Jan 26, 2018 1.560 1.570 1.490 1.530 18,930 -0.05(-3.16%)
Jan 25, 2018 1.510 1.600 1.510 1.580 10,535 +0.08(+5.33%)
Jan 24, 2018 1.610 1.620 1.500 1.500 19,507 -0.12(-7.41%)
Jan 23, 2018 1.540 1.660 1.530 1.620 27,480 +0.12(+8.00%)
Jan 22, 2018 1.540 1.610 1.450 1.500 29,052 -0.04(-2.60%)
Jan 19, 2018 1.500 1.540 1.400 1.540 4,575 +0.05(+3.36%)
Jan 18, 2018 1.490 1.490 1.460 1.490 5,100 -0.01(-0.67%)
Jan 17, 2018 1.540 1.540 1.400 1.500 1,276 -0.13(-7.98%)
Jan 16, 2018 1.550 1.690 1.690 1.630 8,842 -0.06(-3.55%)
Jan 15, 2018 1.600 1.690 1.500 1.690 1,301 -0.05(-2.87%)
Jan 12, 2018 1.650 1.740 1.540 1.740 700 +0.20(+12.99%)
Jan 11, 2018 1.670 1.670 1.540 1.540 591 -0.21(-12.00%)
Jan 10, 2018 1.720 1.750 1.610 1.750 18,114 +0.03(+1.74%)
Jan 09, 2018 1.720 1.720 1.720 1.720 200 +0.10(+6.17%)
Jan 08, 2018 1.730 1.750 1.250 1.620 28,039 -0.12(-6.90%)
Jan 05, 2018 1.700 1.740 1.500 1.740 6,600 -0.06(-3.33%)
Jan 04, 2018 1.740 1.800 1.720 1.800 1,800 +0.00(+0.00%)
Jan 03, 2018 1.800 1.800 1.610 1.800 5,165 -0.09(-4.76%)
Jan 02, 2018 1.860 1.890 1.860 1.890 1,900 +0.00(+0.00%)
Dec 28, 2017 1.890 1.890 1.890 0 -0.01(-0.53%)
Dec 27, 2017 1.760 1.900 1.760 1.900 250 -0.01(-0.52%)
Dec 22, 2017 1.910 1.910 1.910 0 +0.05(+2.69%)
Dec 21, 2017 1.880 2.000 1.670 1.860 33,170 +0.01(+0.54%)
Dec 20, 2017 1.730 1.950 1.730 1.850 6,908 +0.13(+7.56%)
Dec 19, 2017 1.570 1.950 1.570 1.720 8,160 +0.13(+8.18%)
Dec 18, 2017 1.600 1.600 1.500 1.590 520 -0.11(-6.47%)
Dec 15, 2017 1.350 1.700 1.350 1.700 9,197 +0.35(+25.93%)
Dec 14, 2017 1.450 1.450 1.350 1.350 400 -0.15(-10.00%)
Dec 11, 2017 1.500 1.500 1.500 70 -0.10(-6.25%)
Dec 08, 2017 1.600 1.600 1.600 1.600 538 -0.10(-5.88%)
Dec 05, 2017 1.700 1.700 1.700 0 +0.20(+13.33%)
Dec 04, 2017 1.550 1.550 1.350 1.500 2,641 +0.00(+0.00%)
Dec 01, 2017 1.500 1.500 1.500 1.500 1,509 +0.00(+0.00%)
Nov 30, 2017 1.480 1.600 1.250 1.500 1,650 +0.00(+0.00%)
Nov 29, 2017 1.500 1.500 1.500 1.500 4,573 +0.00(+0.00%)
Nov 28, 2017 1.560 1.600 1.260 1.500 6,000 -0.14(-8.54%)
Nov 27, 2017 1.550 1.640 1.500 1.640 4,573 +0.14(+9.33%)
Nov 24, 2017 1.570 1.600 1.500 1.500 1,000 -0.04(-2.60%)
Nov 23, 2017 1.560 1.600 1.540 1.540 4,800 -0.03(-1.91%)
Nov 22, 2017 1.500 1.570 1.500 1.570 2,300 +0.07(+4.67%)
Nov 21, 2017 1.500 1.590 1.500 1.500 4,928 +0.00(+0.00%)
Nov 20, 2017 1.390 1.570 1.390 1.500 3,403 +0.05(+3.45%)
Nov 17, 2017 1.400 1.450 1.400 1.450 1,400 +0.00(+0.00%)
Nov 16, 2017 1.160 1.450 1.160 1.450 2,514 +0.00(+0.00%)
Nov 15, 2017 1.450 1.450 1.450 1.450 200 -0.12(-7.64%)
Nov 14, 2017 1.490 1.580 1.490 1.570 7,872 +0.08(+5.37%)
Nov 13, 2017 1.490 1.490 1.490 1.490 4,140 +0.00(+0.00%)
Nov 10, 2017 1.480 1.490 1.420 1.490 5,564 +0.01(+0.68%)
Nov 07, 2017 1.480 1.480 1.480 0 +0.14(+10.45%)
Nov 06, 2017 1.430 1.480 1.300 1.340 5,600 +0.09(+7.20%)
Nov 03, 2017 1.560 1.560 1.250 1.250 10,100 -0.25(-16.67%)
Nov 02, 2017 1.490 1.500 1.320 1.500 1,400 +0.01(+0.67%)
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.