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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Nov 01, 2017 1.400 1.490 1.400 1.490 1,900 +0.02(+1.36%)
Oct 30, 2017 1.470 1.470 1.470 0 +0.07(+5.00%)
Oct 27, 2017 1.450 1.500 1.250 1.400 3,471 +0.20(+16.67%)
Oct 26, 2017 1.520 1.540 1.200 1.200 11,050 -0.29(-19.46%)
Oct 25, 2017 1.410 1.490 1.410 1.490 1,700 +0.10(+7.19%)
Oct 24, 2017 1.400 1.410 1.320 1.390 4,500 -0.11(-7.33%)
Oct 23, 2017 1.450 1.500 1.350 1.500 5,440 -0.04(-2.60%)
Oct 20, 2017 1.500 1.540 1.460 1.540 2,200 +0.05(+3.36%)
Oct 19, 2017 1.400 1.490 1.400 1.490 3,931 -0.08(-5.10%)
Oct 18, 2017 1.530 1.570 1.490 1.570 9,231 +0.03(+1.95%)
Oct 17, 2017 1.400 1.540 1.250 1.540 7,300 +0.04(+2.67%)
Oct 16, 2017 1.400 1.570 1.400 1.500 2,375 +0.03(+2.04%)
Oct 13, 2017 1.670 1.670 1.440 1.470 5,900 -0.06(-3.92%)
Oct 12, 2017 1.500 1.560 1.500 1.530 1,200 +0.02(+1.32%)
Oct 11, 2017 1.390 1.600 1.390 1.510 7,936 +0.11(+7.86%)
Oct 10, 2017 1.390 1.400 1.330 1.400 2,100 +0.00(+0.00%)
Oct 06, 2017 1.400 1.400 1.400 0 -0.02(-1.41%)
Oct 05, 2017 1.400 1.420 1.250 1.420 6,813 +0.02(+1.43%)
Oct 04, 2017 1.330 1.440 1.280 1.400 6,200 +0.10(+7.69%)
Oct 03, 2017 1.100 1.300 1.090 1.300 7,419 +0.11(+9.24%)
Oct 02, 2017 1.260 1.300 1.170 1.190 18,600 -0.21(-15.00%)
Sep 29, 2017 1.270 1.400 1.260 1.400 14,411 +0.13(+10.24%)
Sep 28, 2017 1.150 1.270 1.120 1.270 6,500 +0.16(+14.41%)
Sep 27, 2017 1.100 1.200 1.070 1.110 22,300 +0.01(+0.91%)
Sep 26, 2017 1.050 1.110 1.000 1.100 22,000 -0.10(-8.33%)
Sep 25, 2017 1.250 1.250 1.000 1.200 50,546 +0.03(+2.56%)
Sep 22, 2017 1.180 1.290 1.100 1.170 20,221 -0.02(-1.68%)
Sep 21, 2017 1.070 1.230 1.060 1.190 16,600 +0.03(+2.59%)
Sep 20, 2017 0.9900 1.250 0.9900 1.160 22,285 +0.05(+4.50%)
Sep 19, 2017 1.160 1.160 0.9500 1.110 15,900 +0.02(+1.83%)
Sep 18, 2017 1.160 1.160 1.090 1.090 12,892 +0.19(+21.11%)
Sep 15, 2017 0.9100 1.100 0.9000 0.9000 15,170 -0.03(-3.23%)
Sep 14, 2017 0.8700 0.9500 0.7500 0.9300 15,587 +0.05(+5.68%)
Sep 13, 2017 0.7700 0.8900 0.7700 0.8800 21,378 +0.23(+35.38%)
Sep 12, 2017 0.6800 0.8000 0.6500 0.6500 18,713 -0.01(-1.52%)
Sep 11, 2017 0.7200 0.8000 0.6600 0.6600 9,500 -0.05(-7.04%)
Sep 08, 2017 0.5600 0.7300 0.5600 0.7100 2,000 +0.06(+9.23%)
Sep 06, 2017 0.6500 0.6500 0.6500 2 -0.02(-2.99%)
Sep 05, 2017 0.6700 0.6700 0.6700 0.6700 550 -0.10(-12.99%)
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.