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

Greenbank Capital Inc (CSE: GBC )

0.0250 +0.0050 (+25.00%)
Official Closing Price Updated: 3:21 PM EDT, Jun 14, 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 (%)
Sep 29, 2023 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
Sep 26, 2023 0.0300 0.0300 0 +0.00(+0.00%)
Sep 25, 2023 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Sep 22, 2023 0.0300 0.0350 0.0300 0.0350 100,000 +0.00(+0.00%)
Sep 21, 2023 0.0350 0.0350 0.0350 0.0350 235,016 +0.00(+0.00%)
Sep 20, 2023 0.0350 0.0350 0.0350 0.0350 15,000 -0.00(-12.50%)
Sep 19, 2023 0.0400 0.0400 0.0400 0.0400 15,495 +0.00(+14.29%)
Sep 18, 2023 0.0350 0.0350 0.0350 0.0350 48,500 +0.00(+0.00%)
Sep 15, 2023 0.0300 0.0350 0.0300 0.0350 50,010 +0.01(+16.67%)
Sep 14, 2023 0.0350 0.0350 0.0300 0.0300 146,690 -0.01(-25.00%)
Sep 13, 2023 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Sep 12, 2023 0.0350 0.0400 0.0350 0.0400 3,000 +0.00(+0.00%)
Sep 11, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 08, 2023 0.0400 0.0400 0.0350 0.0400 100,000 +0.00(+0.00%)
Sep 07, 2023 0.0400 0.0400 0.0400 0.0400 13,500 +0.00(+0.00%)
Sep 06, 2023 0.0350 0.0400 0.0350 0.0400 24,500 +0.00(+0.00%)
Sep 05, 2023 0.0400 0.0450 0.0350 0.0400 164,015 +0.00(+0.00%)
Sep 01, 2023 0.0400 0 -0.01(-27.27%)
Aug 31, 2023 0.0450 0.0550 0.0450 0.0550 9,000 +0.00(+0.00%)
Aug 30, 2023 0.0450 0.0550 0.0400 0.0550 17,400 +0.00(+0.00%)
Aug 29, 2023 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Aug 28, 2023 0.0400 0.0600 0.0350 0.0600 187,600 +0.00(+9.09%)
Aug 25, 2023 0.0450 0.0550 0.0450 0.0550 25,500 +0.00(+10.00%)
Aug 24, 2023 0.0550 0.0550 0.0500 0.0500 13,910 -0.01(-16.67%)
Aug 23, 2023 0.0600 0.0600 0.0550 0.0600 23,000 +0.00(+9.09%)
Aug 22, 2023 0.0550 0.0600 0.0550 0.0550 14,000 +0.00(+10.00%)
Aug 21, 2023 0.0450 0.0500 0.0450 0.0500 21,000 +0.01(+11.11%)
Aug 18, 2023 0.0550 0.0550 0.0450 0.0450 76,403 -0.01(-25.00%)
Aug 15, 2023 0.0600 0.0600 0 +0.00(+9.09%)
Aug 14, 2023 0.0600 0.0650 0.0500 0.0550 33,000 -0.02(-21.43%)
Aug 11, 2023 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Aug 10, 2023 0.0700 0.0700 0.0700 0.0700 1,500 +0.01(+7.69%)
Aug 08, 2023 0.0650 0.0650 0 +0.01(+30.00%)
Aug 04, 2023 0.0500 0 -0.01(-23.08%)
Aug 03, 2023 0.0750 0.0800 0.0650 0.0650 23,000 +0.01(+18.18%)
Aug 02, 2023 0.0550 0.0550 0.0550 0.0550 20,000 -0.03(-35.29%)
Aug 01, 2023 0.0550 0.0850 0.0500 0.0850 33,200 +0.01(+21.43%)
Jul 31, 2023 0.0600 0.0700 0.0600 0.0700 9,498 +0.03(+55.56%)
Jul 28, 2023 0.0500 0.0500 0.0450 0.0450 23,023 -0.01(-10.00%)
Jul 27, 2023 0.0550 0.0650 0.0500 0.0500 30,477 -0.00(-9.09%)
Jul 26, 2023 0.0550 0.0550 0.0550 0.0550 8,020 +0.00(+0.00%)
Jul 25, 2023 0.0650 0.0650 0.0550 0.0550 19,900 +0.00(+10.00%)
Jul 24, 2023 0.0600 0.0600 0.0500 0.0500 15,000 -0.02(-28.57%)
Jul 21, 2023 0.0600 0.0700 0.0500 0.0700 82,000 +0.01(+16.67%)
Jul 20, 2023 0.0600 0.0600 0.0600 0.0600 18,900 -0.01(-7.69%)
Jul 19, 2023 0.0650 0.0650 0.0650 0.0650 2,800 +0.01(+18.18%)
Jul 17, 2023 0.0550 0.0550 0 -0.02(-21.43%)
Jul 14, 2023 0.0600 0.0700 0.0600 0.0700 128,004 +0.01(+7.69%)
Jul 13, 2023 0.0600 0.0650 0.0600 0.0650 33,001 +0.00(+0.00%)
Jul 12, 2023 0.0500 0.0650 0.0500 0.0650 122,274 +0.01(+30.00%)
Jul 11, 2023 0.0450 0.0500 0.0450 0.0500 5,001 +0.01(+11.11%)
Jul 10, 2023 0.0400 0.0500 0.0400 0.0450 32,000 +0.00(+12.50%)
Jul 07, 2023 0.0400 0.0400 0.0400 0.0400 9,000 -0.00(-11.11%)
Jul 06, 2023 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jul 05, 2023 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
Jul 04, 2023 0.0400 0.0400 0.0350 0.0400 150,522 -0.00(-11.11%)
Jun 30, 2023 0.0450 0 -0.01(-10.00%)
Jun 29, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jun 28, 2023 0.0500 0.0500 0.0500 0.0500 90,000 +0.01(+11.11%)
Jun 27, 2023 0.0450 0.0500 0.0450 0.0450 3,000 -0.01(-10.00%)
Jun 26, 2023 0.0500 0.0500 0.0450 0.0500 50,000 +0.00(+0.00%)
Jun 22, 2023 0.0500 0.0500 0 -0.00(-9.09%)
Jun 21, 2023 0.0550 0.0550 0.0500 0.0550 92,000 +0.00(+10.00%)
Jun 20, 2023 0.0500 0.0500 0.0450 0.0500 19,000 +0.00(+0.00%)
Jun 19, 2023 0.0550 0.0550 0.0500 0.0500 24,000 +0.00(+0.00%)
Jun 15, 2023 0.0500 0.0500 500 -0.01(-16.67%)
May 08, 2023 0.0650 0.0650 0.0600 0.0600 16,500 +0.00(+0.00%)
May 05, 2023 0.0500 0.0600 0.0500 0.0600 15,000 +0.01(+33.33%)
May 04, 2023 0.0550 0.0550 0.0450 0.0450 25,000 +0.00(+0.00%)
May 03, 2023 0.0500 0.0500 0.0450 0.0450 61,550 -0.01(-25.00%)
May 02, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+20.00%)
May 01, 2023 0.0600 0.0600 0.0500 0.0500 9,000 -0.00(-9.09%)
Apr 28, 2023 0.0550 0.0600 0.0450 0.0550 34,000 +0.00(+0.00%)
Apr 27, 2023 0.0600 0.0600 0.0550 0.0550 30,300 +0.00(+0.00%)
Apr 26, 2023 0.0500 0.0550 0.0500 0.0550 33,816 +0.00(+0.00%)
Apr 25, 2023 0.0550 0.0550 0.0550 0.0550 7,000 -0.00(-8.33%)
Apr 24, 2023 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Apr 21, 2023 0.0550 0.0600 0.0550 0.0600 51,100 +0.00(+0.00%)
Apr 20, 2023 0.0600 0.0600 0.0600 0.0600 20,100 -0.01(-7.69%)
Apr 19, 2023 0.0500 0.0650 0.0500 0.0650 121,000 +0.02(+44.44%)
Apr 18, 2023 0.0500 0.0500 0.0450 0.0450 35,000 +0.00(+0.00%)
Apr 17, 2023 0.0450 0.0450 0.0450 0.0450 27,000 -0.01(-18.18%)
Apr 14, 2023 0.0550 0.0550 0.0550 0.0550 4,800 +0.00(+0.00%)
Apr 13, 2023 0.0600 0.0600 0.0550 0.0550 10,135 -0.02(-21.43%)
Apr 12, 2023 0.0550 0.0700 0.0550 0.0700 37,309 +0.02(+40.00%)
Apr 11, 2023 0.0500 0.0500 0.0500 0.0500 57,000 -0.01(-16.67%)
Apr 10, 2023 0.0650 0.0650 0.0550 0.0600 40,220 -0.01(-14.29%)
Apr 06, 2023 0.0700 0 +0.01(+16.67%)
Apr 05, 2023 0.0550 0.0650 0.0550 0.0600 54,000 +0.01(+20.00%)
Apr 04, 2023 0.0600 0.0750 0.0500 0.0500 57,000 -0.01(-16.67%)
Apr 03, 2023 0.0550 0.0600 0.0500 0.0600 219,700 -0.01(-7.69%)
Mar 31, 2023 0.0500 0.0650 0.0500 0.0650 25,000 +0.02(+44.44%)
Mar 30, 2023 0.0450 0.0500 0.0450 0.0450 14,000 -0.01(-10.00%)
Mar 29, 2023 0.0550 0.0550 0.0400 0.0500 102,300 -0.00(-9.09%)
Mar 28, 2023 0.0550 0.0550 0.0500 0.0550 19,000 +0.00(+0.00%)
Mar 27, 2023 0.0600 0.0600 0.0550 0.0550 64,000 +0.00(+0.00%)
Mar 24, 2023 0.0600 0.0600 0.0550 0.0550 26,200 -0.00(-8.33%)
Mar 23, 2023 0.0650 0.0650 0.0550 0.0600 95,975 -0.01(-7.69%)
Mar 22, 2023 0.0650 0.0650 0.0600 0.0650 29,000 -0.01(-7.14%)
Mar 21, 2023 0.0700 0.0750 0.0700 0.0700 30,832 -0.00(-6.67%)
Mar 20, 2023 0.0750 0.0750 0.0750 0.0750 20,251 +0.00(+0.00%)
Mar 17, 2023 0.0800 0.0800 0.0750 0.0750 23,343 -0.01(-6.25%)
Mar 16, 2023 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Mar 15, 2023 0.0800 0.0800 0.0800 0.0800 35,000 +0.01(+14.29%)
Mar 14, 2023 0.0750 0.0850 0.0700 0.0700 105,967 -0.00(-6.67%)
Mar 13, 2023 0.0900 0.0900 0.0600 0.0750 90,357 -0.01(-11.76%)
Mar 10, 2023 0.0800 0.0850 0.0800 0.0850 30,500 +0.00(+0.00%)
Mar 08, 2023 0.0850 0.0850 0 -0.00(-5.56%)
Mar 07, 2023 0.1100 0.1100 0.0850 0.0900 74,500 -0.02(-18.18%)
Mar 06, 2023 0.1200 0.1200 0.1100 0.1100 35,000 -0.01(-4.35%)
Mar 03, 2023 0.1100 0.1300 0.1100 0.1150 18,000 +0.02(+21.05%)
Mar 01, 2023 0.0950 0.0950 0 +0.01(+5.56%)
Feb 28, 2023 0.1000 0.1000 0.0900 0.0900 94,674 -0.01(-5.26%)
Feb 27, 2023 0.1050 0.1050 0.0950 0.0950 50,000 -0.01(-13.64%)
Feb 24, 2023 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Feb 22, 2023 0.1100 0.1100 0 -0.01(-8.33%)
Feb 21, 2023 0.1200 0.1200 0.1150 0.1200 60,000 -0.01(-4.00%)
Feb 17, 2023 0.1250 0 +0.01(+4.17%)
Feb 16, 2023 0.1200 0.1200 0.1150 0.1200 92,116 +0.00(+0.00%)
Feb 15, 2023 0.1250 0.1300 0.1200 0.1200 57,500 +0.00(+0.00%)
Feb 14, 2023 0.1150 0.1250 0.1100 0.1200 25,500 +0.00(+4.35%)
Feb 13, 2023 0.1150 0.1150 0.1150 0.1150 31,000 +0.00(+0.00%)
Feb 10, 2023 0.1150 0.1150 0.1100 0.1150 31,000 +0.00(+0.00%)
Feb 09, 2023 0.1200 0.1400 0.1000 0.1150 97,500 -0.00(-4.17%)
Feb 07, 2023 0.1200 0.1200 0 +0.00(+4.35%)
Feb 06, 2023 0.1250 0.1250 0.1150 0.1150 10,700 -0.01(-8.00%)
Feb 03, 2023 0.1100 0.1250 0.1100 0.1250 3,000 +0.01(+13.64%)
Feb 02, 2023 0.1200 0.1300 0.1100 0.1100 147,400 -0.01(-12.00%)
Feb 01, 2023 0.1250 0.1250 0.1050 0.1250 48,257 +0.01(+4.17%)
Jan 31, 2023 0.1100 0.1200 0.1100 0.1200 172,795 +0.00(+0.00%)
Jan 30, 2023 0.1250 0.1350 0.1150 0.1200 94,500 -0.02(-11.11%)
Jan 27, 2023 0.1300 0.1350 0.1300 0.1350 1,600 +0.01(+8.00%)
Jan 26, 2023 0.1150 0.1300 0.1150 0.1250 24,000 +0.01(+4.17%)
Jan 25, 2023 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Jan 24, 2023 0.1250 0.1250 0.1200 0.1200 24,900 -0.01(-4.00%)
Jan 23, 2023 0.1350 0.1350 0.1100 0.1250 93,855 -0.01(-3.85%)
Jan 20, 2023 0.1300 0.1300 0.1300 0.1300 7,000 +0.01(+8.33%)
Jan 19, 2023 0.1900 0.1900 0.1200 0.1200 57,800 -0.02(-14.29%)
Jan 18, 2023 0.1300 0.1400 0.1300 0.1400 36,056 +0.02(+12.00%)
Jan 17, 2023 0.1200 0.1250 0.1200 0.1250 37,340 +0.01(+4.17%)
Jan 16, 2023 0.1250 0.1300 0.1200 0.1200 55,481 +0.00(+0.00%)
Jan 12, 2023 0.1200 0.1200 0 -0.02(-11.11%)
Jan 11, 2023 0.1300 0.1400 0.1200 0.1350 150,530 +0.01(+3.85%)
Jan 10, 2023 0.1300 0.1350 0.1300 0.1300 12,700 -0.01(-3.70%)
Jan 09, 2023 0.1300 0.1350 0.1250 0.1350 28,000 +0.01(+3.85%)
Jan 06, 2023 0.1350 0.1350 0.1300 0.1300 3,000 -0.01(-7.14%)
Jan 05, 2023 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Jan 03, 2023 0.1400 0.1400 100 +0.00(+0.00%)
Dec 30, 2022 0.1400 0 +0.00(+0.00%)
Dec 29, 2022 0.2100 0.2100 0.1050 0.1400 329,398 +0.00(+0.00%)
Dec 28, 2022 0.1700 0.1800 0.1350 0.1400 18,825 +0.02(+16.67%)
Dec 23, 2022 0.1200 0 -0.03(-20.00%)
Dec 22, 2022 0.1600 0.1600 0.1500 0.1500 19,000 -0.01(-6.25%)
Dec 21, 2022 0.1400 0.1700 0.1400 0.1600 48,030 +0.03(+23.08%)
Dec 20, 2022 0.1500 0.1500 0.1300 0.1300 25,836 -0.01(-7.14%)
Dec 19, 2022 0.1600 0.1600 0.1400 0.1400 30,400 -0.02(-12.50%)
Dec 16, 2022 0.1450 0.1900 0.1450 0.1600 19,500 -0.01(-3.03%)
Dec 15, 2022 0.1900 0.1900 0.1450 0.1650 27,000 +0.02(+10.00%)
Dec 14, 2022 0.1800 0.1800 0.1500 0.1500 7,000 -0.01(-6.25%)
Dec 13, 2022 0.1350 0.1800 0.1350 0.1600 76,565 +0.04(+28.00%)
Dec 09, 2022 0.1250 304 -0.02(-16.67%)
Dec 08, 2022 0.1800 0.1800 0.1500 0.1500 2,500 +0.00(+0.00%)
Dec 07, 2022 0.1550 0.1550 0.1500 0.1500 3,400 -0.01(-3.23%)
Dec 05, 2022 0.1550 0.1550 480 +0.00(+0.00%)
Dec 02, 2022 0.1550 0.1550 0.1550 0.1550 20,200 +0.01(+10.71%)
Dec 01, 2022 0.1600 0.1750 0.1350 0.1400 62,440 -0.02(-15.15%)
Nov 30, 2022 0.1850 0.1900 0.1200 0.1650 67,630 -0.02(-10.81%)
Nov 29, 2022 0.1800 0.1900 0.1500 0.1850 14,500 +0.00(+0.00%)
Nov 28, 2022 0.1900 0.1900 0.1600 0.1850 14,020 +0.00(+0.00%)
Nov 25, 2022 0.1700 0.1850 0.1700 0.1850 9,049 -0.01(-2.63%)
Nov 24, 2022 0.1800 0.1900 0.1800 0.1900 6,000 +0.00(+0.00%)
Nov 23, 2022 0.1800 0.1900 0.1700 0.1900 94,000 +0.00(+0.00%)
Nov 22, 2022 0.1900 0.1900 0.1850 0.1900 79,000 +0.01(+5.56%)
Nov 21, 2022 0.1800 0.1800 0.1800 0.1800 9,526 +0.01(+5.88%)
Nov 18, 2022 0.1700 0.1800 0.1700 0.1700 89,000 -0.01(-5.56%)
Nov 17, 2022 0.1800 0.1800 0.1800 0.1800 1,010 +0.00(+0.00%)
Nov 15, 2022 0.1800 0.1800 340 -0.03(-14.29%)
Nov 14, 2022 0.1750 0.2100 0.1750 0.2100 4,903 +0.03(+16.67%)
Nov 11, 2022 0.1800 0.2250 0.1750 0.1800 17,501 +0.00(+0.00%)
Nov 10, 2022 0.1800 0.1800 0.1800 0.1800 3,500 +0.02(+12.50%)
Nov 09, 2022 0.1750 0.1800 0.1600 0.1600 23,263 -0.02(-11.11%)
Nov 08, 2022 0.1900 0.1900 0.1800 0.1800 22,402 +0.00(+0.00%)
Nov 04, 2022 0.1800 1 -0.02(-12.20%)
Nov 03, 2022 0.2050 0.2200 0.1700 0.2050 6,000 +0.03(+20.59%)
Nov 02, 2022 0.1800 0.1800 0.1700 0.1700 23,000 -0.01(-5.56%)
Nov 01, 2022 0.2350 0.2350 0.1800 0.1800 46,020 -0.01(-2.70%)
Oct 31, 2022 0.2200 0.2350 0.1850 0.1850 12,740 -0.02(-7.50%)
Oct 28, 2022 0.1850 0.2050 0.1850 0.2000 10,029 +0.02(+11.11%)
Oct 27, 2022 0.2000 0.2000 0.1800 0.1800 8,000 -0.02(-10.00%)
Oct 26, 2022 0.2200 0.2400 0.1900 0.2000 31,225 +0.00(+0.00%)
Oct 25, 2022 0.2150 0.2450 0.2000 0.2000 38,910 -0.01(-6.98%)
Oct 24, 2022 0.2600 0.2600 0.2150 0.2150 63,500 -0.05(-17.31%)
Oct 21, 2022 0.2400 0.2800 0.2400 0.2600 31,233 +0.00(+0.00%)
Oct 20, 2022 0.2250 0.2600 0.2250 0.2600 2,505 +0.03(+13.04%)
Oct 19, 2022 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Oct 18, 2022 0.2350 0.2400 0.2200 0.2300 29,583 +0.00(+0.00%)
Oct 17, 2022 0.2400 0.2400 0.2300 0.2300 3,300 +0.01(+2.22%)
Oct 14, 2022 0.2350 0.2350 0.2250 0.2250 5,553 -0.01(-6.25%)
Oct 13, 2022 0.2400 0.2400 0.2400 0.2400 2,000 -0.01(-4.00%)
Oct 12, 2022 0.2500 0.2500 0.2250 0.2500 10,500 -0.01(-3.85%)
Oct 11, 2022 0.2700 0.2700 0.2600 0.2600 17,100 +0.04(+18.18%)
Oct 07, 2022 0.2200 0 -0.04(-13.73%)
Oct 06, 2022 0.2500 0.2550 0.2500 0.2550 10,500 -0.03(-8.93%)
Oct 04, 2022 0.2800 0.2800 0 +0.02(+7.69%)
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.