Greenbank Capital Inc (CSE: GBC )
Historical Prices
Year:
| 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%) | |
| May 01, 2018 | 1.070 | 1.070 | 1.070 | 1.070 | 552 | -0.08(-6.96%) |
| 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%) |
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.
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.