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 (%)
Jul 29, 2015 0.1200 0.1200 0.1200 128 -0.03(-20.00%)
Jul 24, 2015 0.1500 0.1500 0.1500 0 -0.10(-38.78%)
Jul 23, 2015 0.2350 0.2450 0.2350 0.2450 3,100 +0.04(+22.50%)
Jul 22, 2015 0.2000 0.2000 0.2000 0.2000 1,000 -0.04(-18.37%)
Jul 08, 2015 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Jul 02, 2015 0.2500 0.2500 0.2500 7 +0.05(+25.00%)
Jun 30, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jun 24, 2015 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Jun 19, 2015 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Jun 18, 2015 0.2350 0.2350 0.1800 0.2100 4,000 -0.02(-8.70%)
Jun 17, 2015 0.1250 0.2300 0.1250 0.2300 5,000 +0.11(+91.67%)
Jun 15, 2015 0.1200 0.1200 0.1200 321 -0.03(-20.00%)
Jun 12, 2015 0.1500 0.1500 0.1500 0.1500 5,591 -0.06(-28.57%)
Jun 11, 2015 0.2100 0.2100 0.2100 0.2100 1,450 +0.00(+0.00%)
Jun 10, 2015 0.2550 0.2900 0.2100 0.2100 7,600 -0.12(-36.36%)
Jun 09, 2015 0.1950 0.3500 0.1950 0.3300 23,000 +0.20(+153.85%)
Jun 08, 2015 0.1500 0.1500 0.1250 0.1300 7,093 -0.01(-7.14%)
Jun 05, 2015 0.1400 0.1400 0.1400 0.1400 2,500 +0.02(+12.00%)
Jun 04, 2015 0.1300 0.1300 0.1250 0.1250 3,183 +0.01(+13.64%)
Jun 03, 2015 0.1100 0.1100 0.1100 0.1100 3,747 +0.04(+57.14%)
Jun 02, 2015 0.0750 0.0750 0.0700 0.0700 28,804 -0.00(-6.67%)
Jun 01, 2015 0.1200 0.1400 0.0750 0.0750 15,000 -0.05(-40.00%)
May 29, 2015 0.0750 0.1250 0.0750 0.1250 21,000 -0.02(-10.71%)
May 27, 2015 0.1400 0.1400 0.1400 0 +0.04(+33.33%)
May 25, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 21, 2015 0.1050 0.1050 0.1050 11 -0.01(-12.50%)
May 19, 2015 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
May 15, 2015 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
May 14, 2015 0.1450 0.1550 0.1200 0.1550 4,870 -0.02(-13.89%)
May 13, 2015 0.1750 0.1800 0.1750 0.1800 12,000 +0.01(+5.88%)
May 12, 2015 0.1200 0.1700 0.1200 0.1700 17,484 +0.05(+41.67%)
May 11, 2015 0.1200 0.1250 0.1200 0.1200 21,365 -0.01(-4.00%)
May 08, 2015 0.1200 0.1250 0.1100 0.1250 16,800 -0.05(-28.57%)
May 07, 2015 0.1750 0.2000 0.1750 0.1750 11,736 -0.01(-5.41%)
May 06, 2015 0.1100 0.1850 0.1100 0.1850 10,850 +0.05(+42.31%)
May 05, 2015 0.1050 0.1400 0.1050 0.1300 11,195 +0.01(+4.00%)
May 04, 2015 0.2400 0.2400 0.1250 0.1250 52,671 -0.11(-47.92%)
May 01, 2015 0.2400 0.2900 0.2000 0.2400 74,287 +0.04(+20.00%)
Apr 30, 2015 0.1350 0.3000 0.1350 0.2000 235,610 +0.10(+90.48%)
Apr 29, 2015 0.0600 0.5500 0.0600 0.1050 321,934 +0.10(+950.00%)
Apr 13, 2015 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Apr 06, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 26, 2015 0.0050 0.0050 0.0050 0 -0.05(-90.00%)
Mar 19, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 18, 2015 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Mar 06, 2015 0.0500 0.0500 0.0500 0 -0.04(-44.44%)
Mar 02, 2015 0.0900 0.0900 0.0900 38 +0.04(+80.00%)
Feb 26, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 20, 2015 0.0500 0.0500 0.0500 402 -0.07(-58.33%)
Jan 19, 2015 0.1200 0.1200 0.1200 0 +0.07(+140.00%)
Dec 17, 2014 0.0500 0.0500 0.0500 0 +0.02(+66.67%)
Dec 08, 2014 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Dec 03, 2014 0.0500 0.0500 0.0500 211 +0.00(+0.00%)
Nov 26, 2014 0.0500 0.0500 0.0500 416 +0.00(+0.00%)
Nov 24, 2014 0.0500 0.0500 0.0500 0 -0.07(-58.33%)
Nov 18, 2014 0.1200 0.1200 0.1200 0 +0.04(+50.00%)
Nov 07, 2014 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Oct 31, 2014 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 30, 2014 0.0500 0.0500 0.0500 0.0500 4,330 +0.02(+66.67%)
Oct 29, 2014 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Oct 24, 2014 0.0300 0.0300 0.0300 32 -0.03(-50.00%)
Oct 17, 2014 0.0600 0.0600 0.0600 10 +0.01(+33.33%)
Oct 16, 2014 0.0450 0.0450 0.0450 0.0450 6,000 +0.02(+80.00%)
Oct 15, 2014 0.0300 0.0300 0.0250 0.0250 10,000 -0.03(-50.00%)
Oct 08, 2014 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Oct 06, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 03, 2014 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Oct 02, 2014 0.0350 0.0350 0.0350 0.0350 100,000 -0.02(-41.67%)
Sep 19, 2014 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 15, 2014 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Sep 12, 2014 0.0450 0.0450 0.0400 0.0400 28,500 -0.01(-20.00%)
Sep 11, 2014 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Sep 09, 2014 0.0500 0.0500 0.0500 5 +0.00(+0.00%)
Sep 08, 2014 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Aug 29, 2014 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Aug 27, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 21, 2014 0.0300 0.0300 0.0300 32 +0.00(+0.00%)
Aug 20, 2014 0.0300 0.0300 0.0300 0.0300 14,000 -0.01(-14.29%)
Aug 19, 2014 0.0500 0.0500 0.0350 0.0350 28,628 -0.01(-22.22%)
Aug 06, 2014 0.0450 0.0450 0.0450 214 -0.07(-62.50%)
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.