Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbank Capital Inc (CSE: GBC )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 31, 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 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%)
May 01, 2017 0.3350 0.3350 0.3350 0.3350 3,820 +0.01(+1.52%)
Apr 28, 2017 0.3000 0.3800 0.2650 0.3300 7,007 +0.00(+0.00%)
Apr 27, 2017 0.3000 0.3300 0.3000 0.3300 13,537 +0.03(+10.00%)
Apr 26, 2017 0.2800 0.3000 0.2800 0.3000 23,023 +0.07(+30.43%)
Apr 25, 2017 0.2300 0.2300 0.2300 0.2300 8,000 +0.02(+9.52%)
Apr 24, 2017 0.2100 0.2100 0.2100 0.2100 10,477 -0.09(-30.00%)
Apr 21, 2017 0.3000 0.3000 0.3000 0.3000 4,000 +0.01(+3.45%)
Apr 17, 2017 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Apr 10, 2017 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Apr 07, 2017 0.1950 0.2800 0.1950 0.2800 22,481 -0.00(-1.75%)
Apr 05, 2017 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Mar 31, 2017 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Mar 30, 2017 0.2600 0.2650 0.1700 0.2650 25,500 -0.01(-1.85%)
Mar 24, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 23, 2017 0.2050 0.2700 0.2050 0.2700 52,660 +0.12(+74.19%)
Mar 20, 2017 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Mar 16, 2017 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Mar 14, 2017 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Mar 13, 2017 0.2400 0.2400 0.1750 0.1750 24,900 -0.07(-28.57%)
Mar 09, 2017 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Mar 08, 2017 0.2650 0.2650 0.2350 0.2350 13,500 -0.04(-12.96%)
Mar 07, 2017 0.1800 0.2700 0.1800 0.2700 19,500 +0.09(+50.00%)
Mar 06, 2017 0.1100 0.1800 0.1100 0.1800 24,500 +0.06(+56.52%)
Mar 03, 2017 0.1100 0.1150 0.1100 0.1150 44,000 +0.01(+4.55%)
Mar 01, 2017 0.1100 0.1100 0.1100 0 +0.04(+46.67%)
Feb 14, 2017 0.0750 0.0750 0.0750 0 -0.06(-44.44%)
Feb 09, 2017 0.1350 0.1350 0.1350 0 +0.08(+145.45%)
Feb 07, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 06, 2017 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Feb 02, 2017 0.0600 0.0600 0.0600 225 +0.01(+33.33%)
Jan 24, 2017 0.0450 0.0450 0.0450 0 -0.03(-35.71%)
Jan 23, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jan 20, 2017 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jan 19, 2017 0.0500 0.0700 0.0500 0.0700 22,107 -0.02(-26.32%)
Jan 17, 2017 0.0950 0.0950 0.0950 0 +0.03(+46.15%)
Jan 11, 2017 0.0650 0.0650 0.0650 0 -0.07(-51.85%)
Jan 04, 2017 0.1350 0.1350 0.1350 0 +0.06(+80.00%)
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.