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 (%)
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%)
Nov 02, 2020 0.4000 0.4000 0.3800 0.3800 12,000 -0.02(-5.00%)
Oct 30, 2020 0.4000 0.4000 0.4000 0.4000 2,000 +0.07(+19.40%)
Oct 29, 2020 0.3800 0.3800 0.3200 0.3350 22,660 -0.08(-20.24%)
Oct 28, 2020 0.4100 0.4200 0.4100 0.4200 22,500 -0.03(-6.67%)
Oct 26, 2020 0.4500 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Oct 23, 2020 0.3550 0.4700 0.3200 0.4700 52,700 +0.06(+14.63%)
Oct 22, 2020 0.3550 0.4100 0.3000 0.4100 12,107 -0.02(-4.65%)
Oct 21, 2020 0.4500 0.4800 0.3000 0.4300 34,000 -0.07(-14.00%)
Oct 20, 2020 0.4600 0.5000 0.4600 0.5000 24,000 +0.04(+8.70%)
Oct 19, 2020 0.3400 0.4600 0.3100 0.4600 31,500 +0.06(+15.00%)
Oct 16, 2020 0.4000 0.4500 0.4000 0.4000 15,027 +0.05(+14.29%)
Oct 15, 2020 0.3050 0.3500 0.3050 0.3500 13,500 +0.05(+16.67%)
Oct 13, 2020 0.3000 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Oct 09, 2020 0.2600 0.2600 0.2600 0 +0.03(+10.64%)
Oct 08, 2020 0.2350 0.2350 0.2350 0.2350 400 +0.00(+0.00%)
Oct 07, 2020 0.2350 0.2350 0.2350 0.2350 3,000 +0.02(+11.90%)
Oct 06, 2020 0.2200 0.2200 0.2100 0.2100 6,014 -0.04(-16.00%)
Oct 02, 2020 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Oct 01, 2020 0.2500 0.2650 0.2400 0.2650 15,500 -0.02(-5.36%)
Sep 30, 2020 0.2800 0.2800 0.2800 0.2800 3,000 +0.01(+3.70%)
Sep 29, 2020 0.2700 0.2700 0.2700 0.2700 6,500 +0.00(+0.00%)
Sep 28, 2020 0.2300 0.2700 0.2300 0.2700 17,686 +0.00(+0.00%)
Sep 25, 2020 0.2700 0.2700 0.2700 0.2700 4,002 +0.02(+8.00%)
Sep 24, 2020 0.2500 0.2500 0.2500 0.2500 4,100 -0.05(-16.67%)
Sep 23, 2020 0.2800 0.3000 0.2500 0.3000 11,785 -0.02(-6.25%)
Sep 22, 2020 0.3200 0.3200 0.3200 0.3200 3,300 -0.01(-3.03%)
Sep 17, 2020 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Sep 15, 2020 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 14, 2020 0.3100 0.3100 0.3100 0.3100 526 +0.00(+0.00%)
Sep 11, 2020 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Sep 10, 2020 0.3100 0.3100 0.3100 0.3100 6,000 -0.03(-8.82%)
Sep 08, 2020 0.3400 0.3400 0.3400 0.3400 0 +0.03(+9.68%)
Sep 04, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 03, 2020 0.3200 0.3200 0.3100 0.3100 4,000 -0.01(-3.13%)
Sep 02, 2020 0.3200 0.3200 0.3200 0.3200 3,000 -0.05(-13.51%)
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.