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 (%)
Aug 31, 2022 0.2900 0.2900 0.2900 0.2900 1,750 -0.01(-1.69%)
Aug 30, 2022 0.3000 0.3000 0.2800 0.2950 36,435 +0.01(+1.72%)
Aug 29, 2022 0.2900 0.2900 0.2900 0.2900 2,500 +0.00(+0.00%)
Aug 26, 2022 0.2900 0.2900 0.2800 0.2900 27,488 +0.00(+0.00%)
Aug 25, 2022 0.3000 0.3100 0.2600 0.2900 18,803 -0.01(-1.69%)
Aug 24, 2022 0.2900 0.3000 0.2600 0.2950 25,435 +0.01(+5.36%)
Aug 23, 2022 0.3100 0.3100 0.2850 0.2800 23,942 -0.02(-6.67%)
Aug 22, 2022 0.2900 0.3000 0.2900 0.3000 23,000 -0.03(-7.69%)
Aug 19, 2022 0.3000 0.3250 0.2950 0.3250 41,578 +0.03(+8.33%)
Aug 18, 2022 0.3000 0.3100 0.3000 0.3000 19,300 -0.03(-7.69%)
Aug 17, 2022 0.3350 0.3350 0.3200 0.3250 3,000 -0.01(-1.52%)
Aug 16, 2022 0.3200 0.3300 0.3100 0.3300 24,300 +0.01(+3.13%)
Aug 15, 2022 0.3200 0.3200 0.3200 0.3200 1,000 -0.01(-1.54%)
Aug 12, 2022 0.3150 0.3250 0.3150 0.3250 9,000 -0.01(-2.99%)
Aug 11, 2022 0.3400 0.3400 0.3350 0.3350 2,700 +0.03(+8.06%)
Aug 10, 2022 0.3000 0.3700 0.3000 0.3100 76,250 +0.01(+3.33%)
Aug 09, 2022 0.3200 0.3200 0.2700 0.3000 28,000 +0.00(+0.00%)
Aug 08, 2022 0.3000 0.3100 0.3000 0.3000 28,354 -0.02(-4.76%)
Aug 05, 2022 0.3400 0.3500 0.2900 0.3150 58,580 -0.03(-10.00%)
Aug 04, 2022 0.3600 0.3800 0.3300 0.3500 20,700 -0.02(-5.41%)
Aug 03, 2022 0.4050 0.4050 0.3700 0.3700 14,500 -0.05(-11.90%)
Aug 02, 2022 0.4400 0.4400 0.3800 0.4200 23,580 -0.04(-7.69%)
Jul 29, 2022 0.4550 0 +0.06(+15.19%)
Jul 28, 2022 0.3650 0.3950 0.3400 0.3950 30,900 -0.01(-1.25%)
Jul 27, 2022 0.3150 0.4000 0.3150 0.4000 199,665 +0.12(+42.86%)
Jul 26, 2022 0.3000 0.3000 0.2800 0.2800 10,000 -0.02(-6.67%)
Jul 25, 2022 0.3200 0.3200 0.3000 0.3000 1,371 +0.03(+11.11%)
Jul 22, 2022 0.3000 0.3300 0.2700 0.2700 16,200 -0.02(-6.90%)
Jul 21, 2022 0.3000 0.3850 0.2900 0.2900 4,254 -0.01(-1.69%)
Jul 20, 2022 0.3100 0.3200 0.2950 0.2950 11,750 -0.01(-1.67%)
Jul 19, 2022 0.3000 0.3000 0.2750 0.3000 40,850 -0.04(-10.45%)
Jul 18, 2022 0.3300 0.3350 0.2950 0.3350 9,050 -0.01(-4.29%)
Jul 15, 2022 0.3650 0.3750 0.3500 0.3500 13,000 +0.08(+29.63%)
Jul 14, 2022 0.3050 0.3050 0.2600 0.2700 55,594 -0.03(-10.00%)
Jul 13, 2022 0.3000 0.3000 0.3000 0.3000 7,750 +0.00(+0.00%)
Jul 12, 2022 0.3000 0.3050 0.2700 0.3000 17,400 +0.00(+0.00%)
Jul 11, 2022 0.3100 0.3100 0.3000 0.3000 10,508 -0.01(-3.23%)
Jul 08, 2022 0.3000 0.3100 0.3000 0.3100 40,500 +0.01(+3.33%)
Jul 07, 2022 0.2650 0.3050 0.2650 0.3000 20,400 +0.03(+13.21%)
Jul 06, 2022 0.3850 0.3850 0.2600 0.2650 145,403 -0.12(-31.17%)
Jul 05, 2022 0.3650 0.3850 0.3150 0.3850 78,695 +0.03(+6.94%)
Jul 04, 2022 0.2650 0.4200 0.2650 0.3600 133,488 +0.08(+30.91%)
Jun 30, 2022 0.2750 0 -0.01(-1.79%)
Jun 29, 2022 0.3100 0.3100 0.2800 0.2800 12,875 -0.03(-11.11%)
Jun 28, 2022 0.3150 0.3150 0.3150 0.3150 8,000 +0.03(+8.62%)
Jun 27, 2022 0.2700 0.2900 0.2700 0.2900 8,017 +0.01(+1.75%)
Jun 24, 2022 0.2850 0.2850 0.2700 0.2850 21,800 +0.00(+1.79%)
Jun 23, 2022 0.2700 0.2800 0.2700 0.2800 27,051 +0.01(+3.70%)
Jun 22, 2022 0.3000 0.3000 0.2700 0.2700 22,300 -0.05(-15.62%)
Jun 20, 2022 0.3200 0.3200 242 +0.03(+10.34%)
Jun 17, 2022 0.3000 0.3050 0.2900 0.2900 8,512 +0.00(+0.00%)
Jun 16, 2022 0.2900 0.3000 0.2900 0.2900 17,000 +0.00(+0.00%)
Jun 15, 2022 0.2950 0.2950 0.2900 0.2900 9,000 +0.01(+3.57%)
Jun 14, 2022 0.2900 0.3150 0.2800 0.2800 32,299 -0.02(-8.20%)
Jun 13, 2022 0.3400 0.3400 0.2900 0.3050 52,032 -0.04(-10.29%)
Jun 10, 2022 0.3500 0.3550 0.3400 0.3400 9,570 -0.01(-4.23%)
Jun 09, 2022 0.3550 0.3550 0.3550 0.3550 6,032 +0.01(+1.43%)
Jun 08, 2022 0.3500 0.3500 0.3500 0.3500 5,000 -0.01(-1.41%)
Jun 07, 2022 0.3700 0.3850 0.3550 0.3550 14,100 -0.01(-1.39%)
Jun 06, 2022 0.3850 0.3850 0.3600 0.3600 16,500 -0.03(-7.69%)
Jun 03, 2022 0.3500 0.4150 0.3500 0.3900 20,500 +0.04(+9.86%)
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.