Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbank Capital Inc (CSE: GBC )

0.0250 -0.0050 (-16.67%)
Official Closing Price Updated: 3:23 PM EDT, May 17, 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 (%)
May 31, 2021 1.140 1.340 1.140 1.270 28,164 +0.16(+14.41%)
May 28, 2021 1.100 1.170 1.080 1.110 63,425 +0.05(+4.72%)
May 27, 2021 1.220 1.220 1.060 1.060 50,374 -0.14(-11.67%)
May 26, 2021 1.330 1.330 1.150 1.200 97,116 -0.13(-9.77%)
May 25, 2021 1.530 1.530 1.280 1.330 122,751 -0.21(-13.64%)
May 21, 2021 1.540 1.540 1.540 0 +0.01(+0.65%)
May 20, 2021 1.520 1.540 1.510 1.530 45,989 +0.03(+2.00%)
May 19, 2021 1.500 1.540 1.410 1.500 93,928 -0.10(-6.25%)
May 18, 2021 1.590 1.630 1.560 1.600 22,850 -0.01(-0.62%)
May 17, 2021 1.550 1.620 1.520 1.610 35,412 +0.05(+3.21%)
May 14, 2021 1.500 1.590 1.500 1.560 18,050 +0.06(+4.00%)
May 13, 2021 1.690 1.750 1.500 1.500 97,054 -0.15(-9.09%)
May 12, 2021 1.540 1.700 1.460 1.650 92,956 +0.10(+6.45%)
May 11, 2021 1.610 1.610 1.380 1.550 117,293 -0.10(-6.06%)
May 10, 2021 1.720 1.760 1.550 1.650 227,842 -0.09(-5.17%)
May 07, 2021 1.850 1.850 1.740 1.740 142,751 -0.13(-6.95%)
May 06, 2021 1.900 1.980 1.780 1.870 100,966 +0.00(+0.00%)
May 05, 2021 1.900 2.000 1.660 1.870 234,639 -0.13(-6.50%)
May 04, 2021 1.710 2.000 1.700 2.000 364,564 +0.32(+19.05%)
May 03, 2021 1.780 1.780 1.420 1.680 287,102 +0.35(+26.32%)
Apr 30, 2021 1.330 1.390 1.260 1.330 143,900 +0.01(+0.76%)
Apr 29, 2021 1.200 1.400 1.190 1.320 255,952 +0.15(+12.82%)
Apr 28, 2021 1.020 1.200 1.010 1.170 302,543 +0.15(+14.71%)
Apr 27, 2021 0.9700 1.020 0.9600 1.020 68,138 +0.05(+5.15%)
Apr 26, 2021 0.9100 1.010 0.9100 0.9700 231,859 +0.09(+10.23%)
Apr 23, 2021 0.9000 0.9000 0.8500 0.8800 69,200 +0.01(+1.15%)
Apr 22, 2021 0.8800 0.8800 0.8500 0.8700 742,284 +0.02(+2.35%)
Apr 21, 2021 0.9100 0.9100 0.8400 0.8500 73,140 -0.05(-5.56%)
Apr 20, 2021 0.9100 0.9300 0.8700 0.9000 84,250 +0.00(+0.00%)
Apr 19, 2021 0.8500 0.9100 0.8200 0.9000 143,596 +0.08(+9.76%)
Apr 16, 2021 0.8700 0.9100 0.8200 0.8200 118,600 -0.02(-2.38%)
Apr 15, 2021 0.8700 0.9100 0.8200 0.8400 126,516 -0.04(-4.55%)
Apr 14, 2021 0.8800 0.8800 0.8300 0.8800 74,070 +0.01(+1.15%)
Apr 13, 2021 0.8700 0.8900 0.8600 0.8700 51,205 +0.02(+2.35%)
Apr 12, 2021 0.8600 0.9200 0.8100 0.8500 145,506 -0.01(-1.16%)
Apr 09, 2021 0.8200 0.9000 0.8200 0.8600 89,400 +0.04(+4.88%)
Apr 08, 2021 0.8700 0.8700 0.7700 0.8200 64,024 -0.03(-3.53%)
Apr 07, 2021 0.9200 0.9200 0.8500 0.8500 112,391 -0.07(-7.61%)
Apr 06, 2021 0.9100 0.9300 0.9000 0.9200 109,581 +0.02(+2.22%)
Apr 05, 2021 0.9200 0.9300 0.8800 0.9000 61,913 +0.00(+0.00%)
Apr 01, 2021 0.9000 0.9000 0.9000 0 +0.03(+3.45%)
Mar 31, 2021 0.9000 0.9300 0.8500 0.8700 113,772 -0.06(-6.45%)
Mar 30, 2021 0.9800 0.9800 0.9100 0.9300 66,272 -0.04(-4.12%)
Mar 29, 2021 0.9300 0.9800 0.9000 0.9700 102,472 +0.08(+8.99%)
Mar 26, 2021 0.9100 0.9900 0.8100 0.8900 85,100 +0.03(+3.49%)
Mar 25, 2021 0.8700 0.9000 0.7500 0.8600 112,830 -0.01(-1.15%)
Mar 24, 2021 1.100 1.120 0.7900 0.8700 383,095 -0.19(-17.92%)
Mar 23, 2021 1.030 1.150 1.030 1.060 190,263 +0.03(+2.91%)
Mar 22, 2021 0.9500 1.040 0.9400 1.030 304,225 +0.12(+13.19%)
Mar 19, 2021 0.8400 0.9400 0.8400 0.9100 132,400 +0.00(+0.00%)
Mar 18, 2021 0.8200 0.9200 0.8100 0.9100 303,481 +0.10(+12.35%)
Mar 17, 2021 0.9100 0.9300 0.7800 0.8100 666,043 -0.08(-8.99%)
Mar 16, 2021 0.5500 0.9500 0.5500 0.8900 1,335,095 +0.38(+74.51%)
Mar 15, 2021 0.4000 0.5300 0.3750 0.5100 1,902,176 +0.10(+25.93%)
Mar 12, 2021 0.4200 0.4400 0.4050 0.4050 99,200 -0.01(-3.57%)
Mar 11, 2021 0.3300 0.4200 0.3300 0.4200 111,961 +0.07(+20.00%)
Mar 10, 2021 0.3850 0.3900 0.3500 0.3500 36,895 -0.05(-11.39%)
Mar 09, 2021 0.3550 0.3950 0.3500 0.3950 75,667 +0.05(+12.86%)
Mar 08, 2021 0.3450 0.3800 0.3350 0.3500 57,552 +0.07(+25.00%)
Mar 05, 2021 0.2700 0.3200 0.2700 0.2800 12,900 -0.06(-18.84%)
Mar 04, 2021 0.3650 0.3650 0.3450 0.3450 28,400 -0.02(-5.48%)
Mar 03, 2021 0.3550 0.3700 0.3550 0.3650 30,555 +0.01(+2.82%)
Mar 02, 2021 0.4000 0.4000 0.3550 0.3550 20,710 -0.05(-12.35%)
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.