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 (%)
Dec 03, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 30, 2018 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Nov 29, 2018 0.3000 0.3000 0.2800 0.3000 3,500 -0.02(-6.25%)
Nov 28, 2018 0.3000 0.3200 0.3000 0.3200 3,000 +0.02(+6.67%)
Nov 27, 2018 0.3000 0.3000 0.3000 0.3000 3,000 -0.02(-6.25%)
Nov 26, 2018 0.3100 0.3200 0.3100 0.3200 3,003 +0.01(+3.23%)
Nov 22, 2018 0.3100 0.3100 0.3100 0 -0.03(-8.82%)
Nov 21, 2018 0.3400 0.3400 0.3400 4,317 +0.00(+0.00%)
Nov 20, 2018 0.3400 0.3400 0.3400 0.3400 4,000 +0.00(+0.00%)
Nov 19, 2018 0.3300 0.3500 0.3100 0.3400 22,000 +0.01(+3.03%)
Nov 16, 2018 0.3300 0.3900 0.2250 0.3300 117,200 +0.19(+135.71%)
Nov 15, 2018 0.1400 0.1400 0.1400 0.1400 13,500 +0.00(+0.00%)
Nov 14, 2018 0.1200 0.1500 0.1200 0.1400 65,915 +0.03(+27.27%)
Nov 13, 2018 0.1200 0.1200 0.1100 0.1100 10,000 +0.01(+10.00%)
Nov 12, 2018 0.1500 0.1500 0.1000 0.1000 107,000 -0.07(-41.18%)
Nov 09, 2018 0.1700 0.1700 0.1500 0.1700 19,700 -0.01(-5.56%)
Nov 08, 2018 0.1800 0.1800 0.1800 2 +0.00(+0.00%)
Nov 02, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Oct 29, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Oct 26, 2018 0.2000 0.2250 0.2000 0.2000 60,600 -0.04(-18.37%)
Oct 25, 2018 0.2500 0.2500 0.2450 0.2450 11,500 -0.01(-2.00%)
Oct 23, 2018 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Oct 22, 2018 0.2700 0.2700 0.2350 0.2350 35,888 -0.05(-18.97%)
Oct 19, 2018 0.2900 0.4500 0.2500 0.2900 109,000 -0.16(-35.56%)
Oct 18, 2018 0.5000 0.5000 0.4500 0.4500 2,587 -0.05(-10.00%)
Oct 16, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 11, 2018 0.5000 0.5000 0.5000 0 -0.10(-16.67%)
Oct 10, 2018 0.6000 0.6000 0.6000 6 +0.00(+0.00%)
Oct 05, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 04, 2018 0.6200 0.6200 0.6000 0.6000 17,999 -0.05(-7.69%)
Oct 03, 2018 0.7500 0.7500 0.6500 0.6500 10,073 -0.10(-13.33%)
Oct 02, 2018 0.7500 0.7500 0.7500 0.7500 1,100 -0.05(-6.25%)
Oct 01, 2018 0.9000 0.9000 0.8000 0.8000 17,000 -0.10(-11.11%)
Sep 25, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 24, 2018 1.000 1.000 0.9000 0.9000 1,900 -0.20(-18.18%)
Sep 21, 2018 1.100 1.100 1.100 1.100 1,000 +0.10(+10.00%)
Sep 19, 2018 1.000 1.000 1.000 0 -0.10(-9.09%)
Sep 18, 2018 1.100 1.100 1.100 1.100 500 -0.02(-1.79%)
Sep 13, 2018 1.120 1.120 1.120 0 -0.04(-3.45%)
Sep 12, 2018 1.160 1.160 1.160 1.160 100 +0.01(+0.87%)
Sep 10, 2018 1.150 1.150 1.150 0 -0.07(-5.74%)
Sep 07, 2018 1.220 1.280 1.220 1.220 1,000 -0.10(-7.58%)
Sep 06, 2018 1.320 1.320 1.320 1.320 525 +0.00(+0.00%)
Sep 04, 2018 1.320 1.320 1.320 0 +0.07(+5.60%)
Aug 31, 2018 1.250 1.250 1.250 0 -0.07(-5.30%)
Aug 27, 2018 1.320 1.320 1.320 0 +0.00(+0.00%)
Aug 21, 2018 1.320 1.320 1.320 0 -0.03(-2.22%)
Aug 15, 2018 1.350 1.350 1.350 0 +0.01(+0.75%)
Aug 14, 2018 1.340 1.340 1.340 48 +0.00(+0.00%)
Aug 13, 2018 1.320 1.350 1.310 1.340 3,323 +0.03(+2.29%)
Aug 10, 2018 1.310 1.310 1.310 1.310 500 +0.00(+0.00%)
Aug 08, 2018 1.310 1.310 1.310 0 +0.00(+0.00%)
Aug 07, 2018 1.310 1.310 1.310 1.310 4,700 -0.02(-1.50%)
Aug 03, 2018 1.330 1.330 1.330 0 +0.03(+2.31%)
Aug 01, 2018 1.300 1.300 1.300 0 -0.07(-5.11%)
Jul 31, 2018 1.370 1.370 1.370 23 +0.00(+0.00%)
Jul 27, 2018 1.370 1.370 1.370 0 +0.02(+1.48%)
Jul 24, 2018 1.350 1.350 1.350 0 +0.07(+5.47%)
Jul 20, 2018 1.280 1.280 1.280 0 -0.05(-3.76%)
Jul 19, 2018 1.330 1.330 1.330 1.330 200 -0.05(-3.62%)
Jul 18, 2018 1.380 1.380 1.380 1.380 123 -0.02(-1.43%)
Jul 13, 2018 1.400 1.400 1.400 0 +0.05(+3.70%)
Jul 06, 2018 1.350 1.350 1.350 53 +0.03(+2.27%)
Jul 05, 2018 1.350 1.350 1.320 1.320 250 -0.05(-3.65%)
Jul 03, 2018 1.370 1.370 1.370 0 +0.00(+0.00%)
Jun 21, 2018 1.370 1.370 1.370 0 -0.05(-3.52%)
Jun 15, 2018 1.420 1.420 1.420 0 +0.10(+7.58%)
Jun 12, 2018 1.320 1.320 1.320 0 -0.03(-2.22%)
Jun 11, 2018 1.350 1.350 1.350 1.350 100 -0.12(-8.16%)
Jun 08, 2018 1.400 1.470 1.350 1.470 1,359 +0.00(+0.00%)
Jun 07, 2018 1.470 1.470 1.350 1.470 1,666 +0.08(+5.76%)
Jun 06, 2018 1.450 1.450 1.390 1.390 717 -0.09(-6.08%)
Jun 04, 2018 1.480 1.480 1.480 0 +0.02(+1.37%)
May 31, 2018 1.460 1.460 1.460 95 +0.04(+2.82%)
May 30, 2018 1.420 1.420 1.420 1.420 607 -0.08(-5.33%)
May 29, 2018 1.260 1.500 1.260 1.500 1,138 +0.00(+0.00%)
May 24, 2018 1.500 1.500 1.500 0 -0.10(-6.25%)
May 23, 2018 1.560 1.600 1.560 1.600 3,001 +0.00(+0.00%)
May 22, 2018 1.480 1.600 1.480 1.600 410 +0.00(+0.00%)
May 18, 2018 1.600 1.600 1.600 0 +0.12(+8.11%)
May 17, 2018 1.400 1.490 1.400 1.480 1,300 +0.10(+7.25%)
May 16, 2018 1.300 1.400 1.300 1.380 15,024 +0.13(+10.40%)
May 15, 2018 1.280 1.330 1.250 1.250 5,436 +0.05(+4.17%)
May 14, 2018 1.000 1.200 1.000 1.200 3,100 +0.02(+1.69%)
May 09, 2018 1.180 1.180 1.180 0 +0.18(+18.00%)
May 04, 2018 1.000 1.000 1.000 0 -0.20(-16.67%)
May 02, 2018 1.200 1.200 1.200 0 +0.13(+12.15%)
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.