Greenbank Cap (CSE: GBC )

0.3900 CAD -0.0050 (-1.27%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.