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

Greenbank Capital Inc (CSE: GBC )

0.0350 +0.0050 (+16.67%)
Official Closing Price Updated: 2:57 PM EDT, May 23, 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 29, 2021 0.3400 0.3400 0.2900 0.3200 74,800 -0.03(-8.57%)
Jan 28, 2021 0.3400 0.3500 0.3200 0.3500 41,000 -0.01(-2.78%)
Jan 27, 2021 0.3800 0.3800 0.3450 0.3600 30,500 -0.02(-5.26%)
Jan 26, 2021 0.3800 0.3800 0.3800 0.3800 500 +0.01(+2.70%)
Jan 25, 2021 0.3400 0.4000 0.3400 0.3700 22,952 -0.08(-17.78%)
Jan 22, 2021 0.3200 0.4700 0.3150 0.4500 83,700 +0.09(+25.00%)
Jan 21, 2021 0.3600 0.3600 0.3600 0.3600 100 +0.00(+0.00%)
Jan 20, 2021 0.3550 0.3600 0.3400 0.3600 11,000 +0.01(+2.86%)
Jan 19, 2021 0.3350 0.3550 0.3350 0.3500 56,250 -0.01(-2.78%)
Jan 18, 2021 0.3600 0.3600 0.3200 0.3600 11,000 -0.01(-2.70%)
Jan 15, 2021 0.3800 0.4000 0.3700 0.3700 27,500 +0.01(+2.78%)
Jan 13, 2021 0.3600 0.3600 0.3600 0.3600 0 -0.03(-7.69%)
Jan 12, 2021 0.3500 0.3900 0.3500 0.3900 5,934 -0.01(-2.50%)
Jan 11, 2021 0.4850 0.4850 0.4000 0.4000 11,350 -0.09(-19.19%)
Jan 08, 2021 0.3750 0.4950 0.3750 0.4950 51,000 +0.05(+12.50%)
Jan 07, 2021 0.4400 0.4400 0.4400 0.4400 700 +0.05(+12.82%)
Jan 06, 2021 0.3950 0.3950 0.3900 0.3900 5,000 +0.00(+0.00%)
Jan 05, 2021 0.3900 0.3900 0.3900 0.3900 500 +0.00(+0.00%)
Jan 04, 2021 0.3900 0.4000 0.3900 0.3900 70,200 +0.05(+14.71%)
Dec 30, 2020 0.3400 0.3400 0.3400 0 -0.03(-9.33%)
Dec 29, 2020 0.4000 0.4000 0.3200 0.3750 19,400 -0.03(-6.25%)
Dec 24, 2020 0.4000 0.4000 0.4000 0 +0.11(+37.93%)
Dec 23, 2020 0.2800 0.2900 0.2800 0.2900 9,100 -0.01(-1.69%)
Dec 22, 2020 0.2950 0.2950 0.2950 0.2950 258 +0.00(+0.00%)
Dec 21, 2020 0.2600 0.2950 0.2600 0.2950 1,500 -0.01(-1.67%)
Dec 18, 2020 0.3000 0.3000 0.3000 0.3000 5,500 +0.00(+0.00%)
Dec 16, 2020 0.3000 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Dec 15, 2020 0.2900 0.3100 0.2900 0.3050 17,230 +0.02(+5.17%)
Dec 14, 2020 0.2900 0.3000 0.2900 0.2900 28,501 +0.00(+0.00%)
Dec 10, 2020 0.2900 0.2900 0.2900 0.2900 0 -0.04(-12.12%)
Dec 09, 2020 0.3200 0.3300 0.3200 0.3300 10,500 +0.01(+3.13%)
Dec 08, 2020 0.3400 0.3400 0.3000 0.3200 48,660 -0.02(-5.88%)
Dec 07, 2020 0.3700 0.3800 0.3400 0.3400 40,576 +0.01(+3.03%)
Dec 04, 2020 0.2500 0.3500 0.2500 0.3300 114,700 +0.08(+32.00%)
Dec 03, 2020 0.2350 0.2500 0.2350 0.2500 7,000 -0.01(-3.85%)
Dec 02, 2020 0.2550 0.2600 0.2500 0.2600 10,500 +0.00(+0.00%)
Dec 01, 2020 0.3000 0.3000 0.2600 0.2600 4,144 -0.02(-7.14%)
Nov 30, 2020 0.2900 0.2900 0.2800 0.2800 36,500 -0.02(-8.20%)
Nov 27, 2020 0.2900 0.3100 0.2900 0.3050 56,700 +0.01(+1.67%)
Nov 26, 2020 0.2800 0.3050 0.2200 0.3000 31,475 -0.03(-9.09%)
Nov 24, 2020 0.3300 0.3300 0.3300 0.3300 0 -0.01(-4.35%)
Nov 23, 2020 0.3100 0.3450 0.2900 0.3450 27,500 +0.02(+7.81%)
Nov 20, 2020 0.3100 0.3300 0.3100 0.3200 16,300 +0.02(+4.92%)
Nov 19, 2020 0.3300 0.3300 0.3050 0.3050 10,000 -0.07(-17.57%)
Nov 17, 2020 0.3700 0.3700 0.3700 0.3700 0 +0.04(+12.12%)
Nov 16, 2020 0.3500 0.3500 0.3150 0.3300 13,000 -0.05(-13.16%)
Nov 13, 2020 0.3500 0.3800 0.3500 0.3800 5,870 +0.03(+8.57%)
Nov 12, 2020 0.3850 0.3850 0.3500 0.3500 18,500 -0.04(-9.09%)
Nov 11, 2020 0.3850 0.3850 0.3850 0.3850 1,000 +0.04(+11.59%)
Nov 10, 2020 0.3450 0.3450 0.3450 0.3450 8,936 -0.04(-10.39%)
Nov 06, 2020 0.3850 0.3850 0.3850 0 +0.04(+10.00%)
Nov 05, 2020 0.3850 0.3850 0.3500 0.3500 16,518 +0.00(+0.00%)
Nov 04, 2020 0.3800 0.3800 0.3500 0.3500 23,422 -0.01(-2.78%)
Nov 03, 2020 0.3600 0.3600 0.3600 0.3600 5,505 -0.02(-5.26%)
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.