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 -0.0050 (-14.29%)
Official Closing Price Updated: 3:43 PM EDT, May 24, 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 (%)
Apr 27, 2018 1.150 1.150 1.150 0 -0.10(-8.00%)
Apr 26, 2018 1.250 1.250 1.250 1.250 200 +0.05(+4.17%)
Apr 25, 2018 1.200 1.200 1.200 1.200 244 +0.01(+0.84%)
Apr 24, 2018 1.190 1.190 1.190 1.190 100 +0.07(+6.25%)
Apr 23, 2018 1.110 1.120 1.100 1.120 900 -0.02(-1.75%)
Apr 20, 2018 1.200 1.200 1.050 1.140 5,500 -0.08(-6.56%)
Apr 19, 2018 1.200 1.220 1.160 1.220 4,200 -0.03(-2.40%)
Apr 18, 2018 1.350 1.350 1.250 1.250 1,200 +0.00(+0.00%)
Apr 16, 2018 1.250 1.250 1.250 0 +0.20(+19.05%)
Apr 12, 2018 1.050 1.050 1.050 0 -0.14(-11.76%)
Apr 09, 2018 1.190 1.190 1.190 57 -0.01(-0.83%)
Apr 06, 2018 1.200 1.200 1.200 1.200 1,506 +0.06(+5.26%)
Apr 05, 2018 1.050 1.140 1.050 1.140 5,200 +0.19(+20.00%)
Apr 04, 2018 0.9800 0.9800 0.9500 0.9500 6,000 -0.08(-7.77%)
Apr 03, 2018 1.060 1.060 1.030 1.030 9,072 +0.06(+6.19%)
Mar 29, 2018 0.9700 0.9700 0.9700 0 -0.05(-4.90%)
Mar 28, 2018 1.000 1.030 1.000 1.020 4,400 +0.02(+2.00%)
Mar 27, 2018 1.000 1.000 1.000 1.000 200 -0.05(-4.76%)
Mar 26, 2018 1.150 1.150 0.9500 1.050 31,470 -0.06(-5.41%)
Mar 23, 2018 1.320 1.320 1.110 1.110 4,623 -0.26(-18.98%)
Mar 22, 2018 1.310 1.370 1.310 1.370 1,318 +0.01(+0.74%)
Mar 21, 2018 1.400 1.400 1.360 1.360 1,136 -0.01(-0.73%)
Mar 19, 2018 1.370 1.370 1.370 31 +0.04(+3.01%)
Mar 16, 2018 1.350 1.360 1.200 1.330 16,500 -0.06(-4.32%)
Mar 15, 2018 1.420 1.420 1.320 1.390 10,807 +0.02(+1.46%)
Mar 14, 2018 1.430 1.430 1.370 1.370 2,506 -0.10(-6.80%)
Mar 13, 2018 1.460 1.470 1.380 1.470 11,850 +0.01(+0.68%)
Mar 12, 2018 1.470 1.470 1.460 1.460 3,300 -0.01(-0.68%)
Mar 08, 2018 1.470 1.470 1.470 0 -0.02(-1.34%)
Mar 07, 2018 1.490 1.490 1.490 1.490 4,100 +0.00(+0.00%)
Mar 05, 2018 1.490 1.490 1.490 53 -0.13(-8.02%)
Mar 01, 2018 1.620 1.620 1.620 0 -0.08(-4.71%)
Feb 28, 2018 1.600 1.700 1.600 1.700 2,000 +0.20(+13.33%)
Feb 27, 2018 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Feb 26, 2018 1.550 1.550 1.500 1.500 998 +0.00(+0.00%)
Feb 23, 2018 1.470 1.500 1.400 1.500 7,100 +0.00(+0.00%)
Feb 21, 2018 1.500 1.500 1.500 0 +0.05(+3.45%)
Feb 16, 2018 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 15, 2018 1.440 1.520 1.440 1.450 24,103 +0.03(+2.11%)
Feb 14, 2018 1.350 1.420 1.350 1.420 1,800 +0.07(+5.19%)
Feb 13, 2018 1.300 1.380 1.250 1.350 16,107 +0.03(+2.27%)
Feb 12, 2018 1.250 1.320 1.250 1.320 7,150 +0.12(+10.00%)
Feb 09, 2018 1.200 1.230 1.150 1.200 2,240 -0.04(-3.23%)
Feb 08, 2018 1.240 1.240 1.190 1.240 7,150 +0.06(+5.08%)
Feb 07, 2018 1.050 1.180 1.050 1.180 5,226 +0.11(+10.28%)
Feb 06, 2018 1.350 1.350 0.6900 1.070 150,800 -0.28(-20.74%)
Feb 05, 2018 1.470 1.470 1.350 1.350 5,117 -0.15(-10.00%)
Feb 02, 2018 1.490 1.500 1.450 1.500 2,111 +0.05(+3.45%)
Feb 01, 2018 1.500 1.500 1.420 1.450 9,204 -0.05(-3.33%)
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%)
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%)
Sep 01, 2017 0.7700 0.7700 0.7700 0 +0.11(+16.67%)
Aug 31, 2017 0.8000 0.9000 0.6600 0.6600 12,215 -0.14(-17.50%)
Aug 30, 2017 0.8000 0.8000 0.8000 0.8000 1,125 -0.05(-5.88%)
Aug 29, 2017 0.8400 0.8500 0.6000 0.8500 7,500 +0.05(+6.25%)
Aug 28, 2017 0.8500 0.9000 0.8000 0.8000 11,250 -0.05(-5.88%)
Aug 25, 2017 0.6500 0.8500 0.6500 0.8500 35,687 +0.20(+30.77%)
Aug 24, 2017 0.5600 0.6500 0.4800 0.6500 15,697 +0.08(+14.04%)
Aug 23, 2017 0.4900 0.5700 0.4900 0.5700 5,300 +0.07(+14.00%)
Aug 22, 2017 0.5000 0.5000 0.5000 0.5000 2,500 +0.15(+42.86%)
Aug 21, 2017 0.3900 0.4350 0.3500 0.3500 10,000 +0.00(+0.00%)
Aug 10, 2017 0.3500 0.3500 0.3500 26 +0.00(+0.00%)
Aug 03, 2017 0.3500 0.3500 0.3500 0 +0.09(+37.25%)
Aug 02, 2017 0.2550 0.3500 0.2550 0.2550 3,315 -0.09(-27.14%)
Jul 28, 2017 0.3500 0.3500 0.3500 4 -0.04(-10.26%)
Jul 27, 2017 0.3900 0.3900 0.3900 0.3900 1,624 +0.17(+73.33%)
Jul 26, 2017 0.2250 0.2250 0.2250 0.2250 1,894 -0.07(-23.73%)
Jul 24, 2017 0.2950 0.2950 0.2950 0 +0.09(+43.90%)
Jul 21, 2017 0.2200 0.2200 0.2050 0.2050 13,577 -0.10(-31.67%)
Jul 19, 2017 0.3000 0.3000 0.3000 0 -0.04(-10.45%)
Jul 12, 2017 0.3350 0.3350 0.3350 0 +0.04(+11.67%)
Jul 07, 2017 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Jul 05, 2017 0.2950 0.2950 0.2950 0 -0.01(-3.28%)
Jul 03, 2017 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jun 23, 2017 0.3050 0.3050 0.3050 0 +0.03(+12.96%)
Jun 22, 2017 0.2750 0.2750 0.2700 0.2700 9,000 -0.03(-10.00%)
Jun 21, 2017 0.3000 0.3000 0.3000 0.3000 10,000 -0.02(-6.25%)
Jun 19, 2017 0.3200 0.3200 0.3200 0 +0.04(+12.28%)
Jun 16, 2017 0.3200 0.3200 0.2400 0.2850 31,023 +0.02(+9.62%)
Jun 15, 2017 0.2600 0.2600 0.2600 0.2600 2,050 -0.05(-16.13%)
Jun 13, 2017 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jun 12, 2017 0.3200 0.3200 0.3200 0.3200 1,500 +0.02(+4.92%)
Jun 09, 2017 0.3050 0.3050 0.3050 0.3050 2,500 +0.10(+52.50%)
Jun 08, 2017 0.2000 0.2000 0.2000 0.2000 500 -0.10(-34.43%)
Jun 07, 2017 0.3000 0.3050 0.3000 0.3050 6,500 +0.01(+1.67%)
Jun 06, 2017 0.3050 0.3050 0.3000 0.3000 6,600 -0.01(-1.64%)
May 30, 2017 0.3050 0.3050 0.3050 300 -0.04(-12.86%)
May 29, 2017 0.3500 0.3500 0.3500 0.3500 500 +0.03(+9.37%)
May 26, 2017 0.3300 0.3300 0.3200 0.3200 2,370 +0.02(+6.67%)
May 23, 2017 0.3000 0.3000 0.3000 0 -0.04(-10.45%)
May 18, 2017 0.3350 0.3350 0.3350 0 +0.08(+28.85%)
May 17, 2017 0.2600 0.2600 0.2600 0.2600 3,003 -0.07(-20.00%)
May 16, 2017 0.3350 0.3350 0.3250 0.3250 4,632 +0.03(+10.17%)
May 15, 2017 0.2950 0.2950 0.2950 0.2950 1,500 -0.01(-1.67%)
May 12, 2017 0.2200 0.3000 0.2200 0.3000 2,271 +0.02(+7.14%)
May 10, 2017 0.2800 0.2800 0.2800 0 -0.07(-20.00%)
May 05, 2017 0.3500 0.3500 0.3500 175 -0.01(-1.41%)
May 02, 2017 0.3550 0.3550 0.3550 53 +0.02(+5.97%)
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.