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 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%)
Mar 01, 2021
0.3850
0.4150
0.3850
0.4050
35,990
+0.04(+9.46%)
Feb 26, 2021
0.4000
0.4000
0.3600
0.3700
54,200
-0.02(-5.13%)
Feb 25, 2021
0.4050
0.4050
0.3900
0.3900
19,932
+0.00(+0.00%)
Feb 24, 2021
0.4100
0.4200
0.3900
0.3900
60,553
-0.01(-1.27%)
Feb 23, 2021
0.4450
0.4500
0.3700
0.3950
70,412
-0.02(-4.82%)
Feb 22, 2021
0.4000
0.4400
0.4000
0.4150
184,804
+0.03(+9.21%)
Feb 19, 2021
0.4400
0.4400
0.3800
0.3800
177,000
-0.06(-13.64%)
Feb 18, 2021
0.3650
0.4500
0.3550
0.4400
67,403
+0.08(+22.22%)
Feb 17, 2021
0.4050
0.4050
0.3200
0.3600
95,612
-0.05(-13.25%)
Feb 16, 2021
0.4500
0.4600
0.3650
0.4150
39,004
-0.03(-5.68%)
Feb 12, 2021
0.4400
0.4400
0.4400
0
+0.01(+1.15%)
Feb 11, 2021
0.4600
0.4700
0.3850
0.4350
59,807
-0.03(-5.43%)
Feb 10, 2021
0.4900
0.5000
0.4500
0.4600
280,062
-0.02(-5.15%)
Feb 09, 2021
0.3100
0.6000
0.3000
0.4850
458,146
+0.18(+61.67%)
Feb 08, 2021
0.2950
0.3600
0.2900
0.3000
228,289
+0.01(+3.45%)
Feb 05, 2021
0.2900
0.3000
0.2900
0.2900
44,500
+0.02(+7.41%)
Feb 04, 2021
0.3000
0.3000
0.2650
0.2700
17,500
-0.02(-6.90%)
Feb 03, 2021
0.3000
0.3000
0.2900
0.2900
39,892
-0.03(-7.94%)
Feb 02, 2021
0.3150
0.3150
0.2900
0.3150
4,202
-0.03(-10.00%)
Feb 01, 2021
0.3200
0.3500
0.3200
0.3500
11,584
+0.03(+9.37%)
Jan 29, 2021
0.3400
0.3400
0.2900
0.3200
74,800
-0.03(-8.57%)
Jan 28, 2021
0.3400
0.3500
0.3200
0.3500
41,000
-0.01(-2.78%)
Jan 27, 2021
0.3800
0.3800
0.3450
0.3600
30,500
-0.02(-5.26%)
Jan 26, 2021
0.3800
0.3800
0.3800
0.3800
500
+0.01(+2.70%)
Jan 25, 2021
0.3400
0.4000
0.3400
0.3700
22,952
-0.08(-17.78%)
Jan 22, 2021
0.3200
0.4700
0.3150
0.4500
83,700
+0.09(+25.00%)
Jan 21, 2021
0.3600
0.3600
0.3600
0.3600
100
+0.00(+0.00%)
Jan 20, 2021
0.3550
0.3600
0.3400
0.3600
11,000
+0.01(+2.86%)
Jan 19, 2021
0.3350
0.3550
0.3350
0.3500
56,250
-0.01(-2.78%)
Jan 18, 2021
0.3600
0.3600
0.3200
0.3600
11,000
-0.01(-2.70%)
Jan 15, 2021
0.3800
0.4000
0.3700
0.3700
27,500
+0.01(+2.78%)
Jan 13, 2021
0.3600
0.3600
0.3600
0.3600
0
-0.03(-7.69%)
Jan 12, 2021
0.3500
0.3900
0.3500
0.3900
5,934
-0.01(-2.50%)
Jan 11, 2021
0.4850
0.4850
0.4000
0.4000
11,350
-0.09(-19.19%)
Jan 08, 2021
0.3750
0.4950
0.3750
0.4950
51,000
+0.05(+12.50%)
Jan 07, 2021
0.4400
0.4400
0.4400
0.4400
700
+0.05(+12.82%)
Jan 06, 2021
0.3950
0.3950
0.3900
0.3900
5,000
+0.00(+0.00%)
Jan 05, 2021
0.3900
0.3900
0.3900
0.3900
500
+0.00(+0.00%)
Jan 04, 2021
0.3900
0.4000
0.3900
0.3900
70,200
+0.05(+14.71%)
Dec 30, 2020
0.3400
0.3400
0.3400
0
-0.03(-9.33%)
Dec 29, 2020
0.4000
0.4000
0.3200
0.3750
19,400
-0.03(-6.25%)
Dec 24, 2020
0.4000
0.4000
0.4000
0
+0.11(+37.93%)
Dec 23, 2020
0.2800
0.2900
0.2800
0.2900
9,100
-0.01(-1.69%)
Dec 22, 2020
0.2950
0.2950
0.2950
0.2950
258
+0.00(+0.00%)
Dec 21, 2020
0.2600
0.2950
0.2600
0.2950
1,500
-0.01(-1.67%)
Dec 18, 2020
0.3000
0.3000
0.3000
0.3000
5,500
+0.00(+0.00%)
Dec 16, 2020
0.3000
0.3000
0.3000
0.3000
0
-0.01(-1.64%)
Dec 15, 2020
0.2900
0.3100
0.2900
0.3050
17,230
+0.02(+5.17%)
Dec 14, 2020
0.2900
0.3000
0.2900
0.2900
28,501
+0.00(+0.00%)
Dec 10, 2020
0.2900
0.2900
0.2900
0.2900
0
-0.04(-12.12%)
Dec 09, 2020
0.3200
0.3300
0.3200
0.3300
10,500
+0.01(+3.13%)
Dec 08, 2020
0.3400
0.3400
0.3000
0.3200
48,660
-0.02(-5.88%)
Dec 07, 2020
0.3700
0.3800
0.3400
0.3400
40,576
+0.01(+3.03%)
Dec 04, 2020
0.2500
0.3500
0.2500
0.3300
114,700
+0.08(+32.00%)
Dec 03, 2020
0.2350
0.2500
0.2350
0.2500
7,000
-0.01(-3.85%)
Dec 02, 2020
0.2550
0.2600
0.2500
0.2600
10,500
+0.00(+0.00%)
Dec 01, 2020
0.3000
0.3000
0.2600
0.2600
4,144
-0.02(-7.14%)
Nov 30, 2020
0.2900
0.2900
0.2800
0.2800
36,500
-0.02(-8.20%)
Nov 27, 2020
0.2900
0.3100
0.2900
0.3050
56,700
+0.01(+1.67%)
Nov 26, 2020
0.2800
0.3050
0.2200
0.3000
31,475
-0.03(-9.09%)
Nov 24, 2020
0.3300
0.3300
0.3300
0.3300
0
-0.01(-4.35%)
Nov 23, 2020
0.3100
0.3450
0.2900
0.3450
27,500
+0.02(+7.81%)
Nov 20, 2020
0.3100
0.3300
0.3100
0.3200
16,300
+0.02(+4.92%)
Nov 19, 2020
0.3300
0.3300
0.3050
0.3050
10,000
-0.07(-17.57%)
Nov 17, 2020
0.3700
0.3700
0.3700
0.3700
0
+0.04(+12.12%)
Nov 16, 2020
0.3500
0.3500
0.3150
0.3300
13,000
-0.05(-13.16%)
Nov 13, 2020
0.3500
0.3800
0.3500
0.3800
5,870
+0.03(+8.57%)
Nov 12, 2020
0.3850
0.3850
0.3500
0.3500
18,500
-0.04(-9.09%)
Nov 11, 2020
0.3850
0.3850
0.3850
0.3850
1,000
+0.04(+11.59%)
Nov 10, 2020
0.3450
0.3450
0.3450
0.3450
8,936
-0.04(-10.39%)
Nov 06, 2020
0.3850
0.3850
0.3850
0
+0.04(+10.00%)
Nov 05, 2020
0.3850
0.3850
0.3500
0.3500
16,518
+0.00(+0.00%)
Nov 04, 2020
0.3800
0.3800
0.3500
0.3500
23,422
-0.01(-2.78%)
Nov 03, 2020
0.3600
0.3600
0.3600
0.3600
5,505
-0.02(-5.26%)
Nov 02, 2020
0.4000
0.4000
0.3800
0.3800
12,000
-0.02(-5.00%)
Oct 30, 2020
0.4000
0.4000
0.4000
0.4000
2,000
+0.07(+19.40%)
Oct 29, 2020
0.3800
0.3800
0.3200
0.3350
22,660
-0.08(-20.24%)
Oct 28, 2020
0.4100
0.4200
0.4100
0.4200
22,500
-0.03(-6.67%)
Oct 26, 2020
0.4500
0.4500
0.4500
0.4500
0
-0.02(-4.26%)
Oct 23, 2020
0.3550
0.4700
0.3200
0.4700
52,700
+0.06(+14.63%)
Oct 22, 2020
0.3550
0.4100
0.3000
0.4100
12,107
-0.02(-4.65%)
Oct 21, 2020
0.4500
0.4800
0.3000
0.4300
34,000
-0.07(-14.00%)
Oct 20, 2020
0.4600
0.5000
0.4600
0.5000
24,000
+0.04(+8.70%)
Oct 19, 2020
0.3400
0.4600
0.3100
0.4600
31,500
+0.06(+15.00%)
Oct 16, 2020
0.4000
0.4500
0.4000
0.4000
15,027
+0.05(+14.29%)
Oct 15, 2020
0.3050
0.3500
0.3050
0.3500
13,500
+0.05(+16.67%)
Oct 13, 2020
0.3000
0.3000
0.3000
0.3000
0
+0.04(+15.38%)
Oct 09, 2020
0.2600
0.2600
0.2600
0
+0.03(+10.64%)
Oct 08, 2020
0.2350
0.2350
0.2350
0.2350
400
+0.00(+0.00%)
Oct 07, 2020
0.2350
0.2350
0.2350
0.2350
3,000
+0.02(+11.90%)
Oct 06, 2020
0.2200
0.2200
0.2100
0.2100
6,014
-0.04(-16.00%)
Oct 02, 2020
0.2500
0.2500
0.2500
0
-0.02(-5.66%)
Oct 01, 2020
0.2500
0.2650
0.2400
0.2650
15,500
-0.02(-5.36%)
Sep 30, 2020
0.2800
0.2800
0.2800
0.2800
3,000
+0.01(+3.70%)
Sep 29, 2020
0.2700
0.2700
0.2700
0.2700
6,500
+0.00(+0.00%)
Sep 28, 2020
0.2300
0.2700
0.2300
0.2700
17,686
+0.00(+0.00%)
Sep 25, 2020
0.2700
0.2700
0.2700
0.2700
4,002
+0.02(+8.00%)
Sep 24, 2020
0.2500
0.2500
0.2500
0.2500
4,100
-0.05(-16.67%)
Sep 23, 2020
0.2800
0.3000
0.2500
0.3000
11,785
-0.02(-6.25%)
Sep 22, 2020
0.3200
0.3200
0.3200
0.3200
3,300
-0.01(-3.03%)
Sep 17, 2020
0.3300
0.3300
0.3300
0
+0.02(+6.45%)
Sep 15, 2020
0.3100
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Sep 14, 2020
0.3100
0.3100
0.3100
0.3100
526
+0.00(+0.00%)
Sep 11, 2020
0.3100
0.3100
0.3100
0.3100
1,000
+0.00(+0.00%)
Sep 10, 2020
0.3100
0.3100
0.3100
0.3100
6,000
-0.03(-8.82%)
Sep 08, 2020
0.3400
0.3400
0.3400
0.3400
0
+0.03(+9.68%)
Sep 04, 2020
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Sep 03, 2020
0.3200
0.3200
0.3100
0.3100
4,000
-0.01(-3.13%)
Sep 02, 2020
0.3200
0.3200
0.3200
0.3200
3,000
-0.05(-13.51%)
Sep 01, 2020
0.3600
0.3700
0.3600
0.3700
6,300
+0.01(+2.78%)
Aug 31, 2020
0.3100
0.3600
0.3100
0.3600
16,000
+0.06(+20.00%)
Aug 28, 2020
0.3200
0.3200
0.3000
0.3000
2,000
-0.01(-3.23%)
Aug 27, 2020
0.3050
0.3100
0.3000
0.3100
12,000
-0.01(-3.13%)
Aug 26, 2020
0.3400
0.3400
0.3200
0.3200
5,000
-0.02(-5.88%)
Aug 25, 2020
0.3500
0.3500
0.3400
0.3400
11,750
+0.00(+0.00%)
Aug 24, 2020
0.3600
0.3900
0.3400
0.3400
7,000
-0.02(-5.56%)
Aug 21, 2020
0.4100
0.4100
0.3600
0.3600
11,963
-0.05(-12.20%)
Aug 20, 2020
0.4100
0.4100
0.4000
0.4100
23,966
-0.02(-4.65%)
Aug 19, 2020
0.4100
0.5000
0.4100
0.4300
41,500
+0.05(+13.16%)
Aug 18, 2020
0.4450
0.4450
0.3800
0.3800
24,553
-0.07(-15.56%)
Aug 17, 2020
0.3800
0.4500
0.3800
0.4500
36,252
+0.03(+7.14%)
Aug 14, 2020
0.4100
0.4200
0.4100
0.4200
6,000
-0.07(-14.29%)
Aug 13, 2020
0.4100
0.4900
0.2500
0.4900
24,938
+0.08(+19.51%)
Aug 12, 2020
0.4100
0.4100
0.3500
0.4100
24,126
-0.11(-21.15%)
Aug 11, 2020
0.5000
0.5200
0.5000
0.5200
1,000
+0.01(+1.96%)
Aug 10, 2020
0.4900
0.5100
0.4900
0.5100
18,591
+0.06(+13.33%)
Aug 07, 2020
0.4600
0.4900
0.4100
0.4500
10,900
-0.02(-4.26%)
Aug 06, 2020
0.5500
0.5500
0.4700
0.4700
11,857
-0.02(-3.09%)
Aug 05, 2020
0.5000
0.5000
0.4850
0.4850
46,100
+0.01(+2.11%)
Aug 04, 2020
0.4000
0.5500
0.4000
0.4750
30,627
+0.13(+39.71%)
Jul 31, 2020
0.3400
0.3400
0.3400
0
+0.01(+1.49%)
Jul 30, 2020
0.2300
0.3350
0.2300
0.3350
40,500
+0.12(+52.27%)
Jul 29, 2020
0.2200
0.2200
0.2200
0.2200
3,000
+0.02(+10.00%)
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
.