Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Feb 01, 2018
1.500
1.500
1.420
1.450
9,204
-0.05(-3.33%)
Jan 31, 2018
1.470
1.500
1.450
1.500
5,250
+0.02(+1.35%)
Jan 30, 2018
1.500
1.500
1.470
1.480
1,350
+0.01(+0.68%)
Jan 29, 2018
1.500
1.500
1.470
1.470
2,117
-0.06(-3.92%)
Jan 26, 2018
1.560
1.570
1.490
1.530
18,930
-0.05(-3.16%)
Jan 25, 2018
1.510
1.600
1.510
1.580
10,535
+0.08(+5.33%)
Jan 24, 2018
1.610
1.620
1.500
1.500
19,507
-0.12(-7.41%)
Jan 23, 2018
1.540
1.660
1.530
1.620
27,480
+0.12(+8.00%)
Jan 22, 2018
1.540
1.610
1.450
1.500
29,052
-0.04(-2.60%)
Jan 19, 2018
1.500
1.540
1.400
1.540
4,575
+0.05(+3.36%)
Jan 18, 2018
1.490
1.490
1.460
1.490
5,100
-0.01(-0.67%)
Jan 17, 2018
1.540
1.540
1.400
1.500
1,276
-0.13(-7.98%)
Jan 16, 2018
1.550
1.690
1.690
1.630
8,842
-0.06(-3.55%)
Jan 15, 2018
1.600
1.690
1.500
1.690
1,301
-0.05(-2.87%)
Jan 12, 2018
1.650
1.740
1.540
1.740
700
+0.20(+12.99%)
Jan 11, 2018
1.670
1.670
1.540
1.540
591
-0.21(-12.00%)
Jan 10, 2018
1.720
1.750
1.610
1.750
18,114
+0.03(+1.74%)
Jan 09, 2018
1.720
1.720
1.720
1.720
200
+0.10(+6.17%)
Jan 08, 2018
1.730
1.750
1.250
1.620
28,039
-0.12(-6.90%)
Jan 05, 2018
1.700
1.740
1.500
1.740
6,600
-0.06(-3.33%)
Jan 04, 2018
1.740
1.800
1.720
1.800
1,800
+0.00(+0.00%)
Jan 03, 2018
1.800
1.800
1.610
1.800
5,165
-0.09(-4.76%)
Jan 02, 2018
1.860
1.890
1.860
1.890
1,900
+0.00(+0.00%)
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%)
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
.