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

Greenbank Capital Inc (CSE: GBC )

0.0300 +0.0050 (+20.00%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 21, 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 (%)
Apr 29, 2016 0.2200 0.2650 0.2200 0.2650 2,000 +0.00(+0.00%)
Apr 28, 2016 0.2100 0.2650 0.2100 0.2650 1,526 +0.04(+15.22%)
Apr 27, 2016 0.2850 0.2850 0.1700 0.2300 17,229 -0.03(-11.54%)
Apr 26, 2016 0.2600 0.2600 0.2600 0.2600 500 -0.01(-3.70%)
Apr 22, 2016 0.2700 0.2700 0.2700 0 +0.06(+28.57%)
Apr 21, 2016 0.2100 0.2100 0.2100 0.2100 567 -0.03(-12.50%)
Apr 20, 2016 0.2400 0.2400 0.2400 0.2400 501 +0.01(+4.35%)
Apr 19, 2016 0.2300 0.2300 0.2300 0.2300 500 -0.07(-23.33%)
Apr 18, 2016 0.3000 0.3000 0.3000 0.3000 500 +0.03(+11.11%)
Apr 15, 2016 0.3100 0.3100 0.2000 0.2700 64,222 -0.05(-16.92%)
Apr 14, 2016 0.2700 0.3250 0.2700 0.3250 1,500 -0.02(-4.41%)
Apr 13, 2016 0.2700 0.3400 0.2700 0.3400 260,523 +0.00(+0.00%)
Apr 12, 2016 0.2800 0.3400 0.2800 0.3400 1,500 -0.02(-5.56%)
Apr 11, 2016 0.2000 0.3600 0.2000 0.3600 18,085 +0.00(+0.00%)
Apr 08, 2016 0.2100 0.3650 0.2000 0.3600 27,500 +0.00(+0.00%)
Apr 07, 2016 0.3050 0.3600 0.3050 0.3600 2,500 +0.05(+16.13%)
Apr 06, 2016 0.3100 0.3100 0.2200 0.3100 3,500 -0.01(-3.13%)
Apr 05, 2016 0.3950 0.3950 0.1850 0.3200 6,875 -0.08(-20.00%)
Apr 04, 2016 0.4000 0.4000 0.4000 0.4000 500 +0.11(+35.59%)
Mar 24, 2016 0.2950 0.2950 0.2950 0 -0.02(-4.84%)
Mar 23, 2016 0.2550 0.3100 0.2550 0.3100 3,400 +0.06(+24.00%)
Mar 08, 2016 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Feb 26, 2016 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Feb 17, 2016 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Feb 02, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Feb 01, 2016 0.2500 0.3000 0.2500 0.3000 21,547 +0.00(+0.00%)
Jan 28, 2016 0.3000 0.3000 0.3000 2 +0.00(+0.00%)
Jan 27, 2016 0.2500 0.3000 0.2500 0.3000 6,000 +0.00(+0.00%)
Jan 26, 2016 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
Jan 25, 2016 0.3000 0.3000 0.3000 0.3000 600 +0.00(+0.00%)
Jan 22, 2016 0.1600 0.3000 0.1600 0.3000 25,000 +0.06(+25.00%)
Jan 18, 2016 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jan 13, 2016 0.2300 0.2300 0.2300 0 +0.11(+84.00%)
Jan 12, 2016 0.1250 0.1250 0.1250 0.1250 738 -0.11(-45.65%)
Jan 05, 2016 0.2300 0.2300 0.2300 0 +0.08(+53.33%)
Jan 04, 2016 0.1500 0.1500 0.1500 0.1500 10,000 -0.05(-25.00%)
Dec 18, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 09, 2015 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Dec 04, 2015 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Dec 02, 2015 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Nov 24, 2015 0.1950 0.1950 0.1950 0 -0.02(-11.36%)
Nov 23, 2015 0.2250 0.2200 4,369 -0.01(-4.35%)
Nov 20, 2015 0.2300 0.2300 0.2300 0.2300 1,054 +0.01(+4.55%)
Nov 19, 2015 0.2200 0.2200 0.2200 0.2200 1,301 -0.08(-26.67%)
Nov 11, 2015 0.3000 0.3000 0.3000 0 +0.08(+36.36%)
Nov 10, 2015 0.2200 0.2200 0.2200 0.2200 966 -0.08(-26.67%)
Nov 09, 2015 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Nov 06, 2015 0.2000 0.3000 0.2000 0.3000 11,990 +0.10(+50.00%)
Nov 05, 2015 0.3500 0.3500 0.2000 0.2000 2,559 -0.15(-42.86%)
Nov 04, 2015 0.2000 0.3500 0.2000 0.3500 2,427 -0.01(-2.78%)
Nov 03, 2015 0.3500 0.3600 0.3500 0.3600 12,000 +0.17(+89.47%)
Nov 02, 2015 0.3500 0.3500 0.1900 0.1900 7,073 +0.00(+0.00%)
Oct 30, 2015 0.1900 0.1900 0.1900 0.1900 3,000 -0.06(-24.00%)
Oct 28, 2015 0.2500 0.2500 0.2500 1 +0.00(+0.00%)
Oct 27, 2015 0.1800 0.2500 0.1750 0.2500 3,455 -0.12(-32.43%)
Oct 26, 2015 0.3500 0.3700 0.3500 0.3700 13,028 -0.03(-7.50%)
Oct 23, 2015 0.1800 0.4000 0.1800 0.4000 10,872 +0.01(+1.27%)
Oct 16, 2015 0.3950 0.3950 0.3950 0 -0.01(-3.66%)
Oct 08, 2015 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Oct 07, 2015 0.4200 0.4200 0.4200 0.4200 7,841 -0.03(-6.67%)
Oct 06, 2015 0.3200 0.5000 0.3200 0.4500 45,256 +0.13(+40.62%)
Oct 05, 2015 0.2500 0.3500 0.2500 0.3200 35,700 +0.12(+60.00%)
Oct 02, 2015 0.2000 0.2000 0.2000 0.2000 15,011 +0.03(+17.65%)
Sep 30, 2015 0.1700 0.1700 0.1700 0 -0.02(-12.82%)
Sep 25, 2015 0.1950 0.1950 0.1950 23 +0.05(+30.00%)
Sep 24, 2015 0.1500 0.1500 0.1500 0.1500 5,000 -0.12(-43.40%)
Sep 21, 2015 0.2650 0.2650 0.2650 0 +0.07(+32.50%)
Sep 02, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 19, 2015 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Aug 18, 2015 0.1500 0.1500 0.1500 0.1500 1,144 +0.05(+50.00%)
Aug 10, 2015 0.1000 0.1000 0.1000 0 -0.07(-41.18%)
Aug 07, 2015 0.1700 0.1700 0.1700 0.1700 4,763 +0.05(+41.67%)
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%)
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.