Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbank Capital Inc (CSE: GBC )

0.0250 UNCHANGED
Official Closing 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 (%)
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%)
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.