Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 30, 2017 0.3050 0.3050 0.3050 300 -0.04(-12.86%)
May 29, 2017 0.3500 0.3500 0.3500 0.3500 500 +0.03(+9.37%)
May 26, 2017 0.3300 0.3300 0.3200 0.3200 2,370 +0.02(+6.67%)
May 23, 2017 0.3000 0.3000 0.3000 0 -0.04(-10.45%)
May 18, 2017 0.3350 0.3350 0.3350 0 +0.08(+28.85%)
May 17, 2017 0.2600 0.2600 0.2600 0.2600 3,003 -0.07(-20.00%)
May 16, 2017 0.3350 0.3350 0.3250 0.3250 4,632 +0.03(+10.17%)
May 15, 2017 0.2950 0.2950 0.2950 0.2950 1,500 -0.01(-1.67%)
May 12, 2017 0.2200 0.3000 0.2200 0.3000 2,271 +0.02(+7.14%)
May 10, 2017 0.2800 0.2800 0.2800 0 -0.07(-20.00%)
May 05, 2017 0.3500 0.3500 0.3500 175 -0.01(-1.41%)
May 02, 2017 0.3550 0.3550 0.3550 53 +0.02(+5.97%)
May 01, 2017 0.3350 0.3350 0.3350 0.3350 3,820 +0.01(+1.52%)
Apr 28, 2017 0.3000 0.3800 0.2650 0.3300 7,007 +0.00(+0.00%)
Apr 27, 2017 0.3000 0.3300 0.3000 0.3300 13,537 +0.03(+10.00%)
Apr 26, 2017 0.2800 0.3000 0.2800 0.3000 23,023 +0.07(+30.43%)
Apr 25, 2017 0.2300 0.2300 0.2300 0.2300 8,000 +0.02(+9.52%)
Apr 24, 2017 0.2100 0.2100 0.2100 0.2100 10,477 -0.09(-30.00%)
Apr 21, 2017 0.3000 0.3000 0.3000 0.3000 4,000 +0.01(+3.45%)
Apr 17, 2017 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Apr 10, 2017 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Apr 07, 2017 0.1950 0.2800 0.1950 0.2800 22,481 -0.00(-1.75%)
Apr 05, 2017 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Mar 31, 2017 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Mar 30, 2017 0.2600 0.2650 0.1700 0.2650 25,500 -0.01(-1.85%)
Mar 24, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 23, 2017 0.2050 0.2700 0.2050 0.2700 52,660 +0.12(+74.19%)
Mar 20, 2017 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Mar 16, 2017 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Mar 14, 2017 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Mar 13, 2017 0.2400 0.2400 0.1750 0.1750 24,900 -0.07(-28.57%)
Mar 09, 2017 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Mar 08, 2017 0.2650 0.2650 0.2350 0.2350 13,500 -0.04(-12.96%)
Mar 07, 2017 0.1800 0.2700 0.1800 0.2700 19,500 +0.09(+50.00%)
Mar 06, 2017 0.1100 0.1800 0.1100 0.1800 24,500 +0.06(+56.52%)
Mar 03, 2017 0.1100 0.1150 0.1100 0.1150 44,000 +0.01(+4.55%)
Mar 01, 2017 0.1100 0.1100 0.1100 0 +0.04(+46.67%)
Feb 14, 2017 0.0750 0.0750 0.0750 0 -0.06(-44.44%)
Feb 09, 2017 0.1350 0.1350 0.1350 0 +0.08(+145.45%)
Feb 07, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 06, 2017 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Feb 02, 2017 0.0600 0.0600 0.0600 225 +0.01(+33.33%)
Jan 24, 2017 0.0450 0.0450 0.0450 0 -0.03(-35.71%)
Jan 23, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jan 20, 2017 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jan 19, 2017 0.0500 0.0700 0.0500 0.0700 22,107 -0.02(-26.32%)
Jan 17, 2017 0.0950 0.0950 0.0950 0 +0.03(+46.15%)
Jan 11, 2017 0.0650 0.0650 0.0650 0 -0.07(-51.85%)
Jan 04, 2017 0.1350 0.1350 0.1350 0 +0.06(+80.00%)
Jan 03, 2017 0.0750 0.0750 0.0750 0.0750 20,000 +0.01(+25.00%)
Dec 06, 2016 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Dec 02, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 01, 2016 0.0350 0.0450 0.0300 0.0450 128,975 -0.01(-25.00%)
Nov 29, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 11, 2016 0.0650 0.0650 0.0650 4 +0.00(+0.00%)
Nov 08, 2016 0.0650 0.0650 0.0650 15 +0.00(+0.00%)
Oct 31, 2016 0.0650 0.0650 0.0650 107 +0.01(+8.33%)
Oct 27, 2016 0.0600 0.0600 0.0600 1 +0.00(+0.00%)
Oct 26, 2016 0.0600 0.0600 0.0600 0.0600 7,608 +0.00(+0.00%)
Oct 19, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 07, 2016 0.0600 0.0600 0.0600 268 +0.00(+0.00%)
Sep 28, 2016 0.0600 0.0600 0.0600 0 -0.07(-52.00%)
Sep 23, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 22, 2016 0.1250 0.1250 0.1250 0.1250 4,000 +0.07(+127.27%)
Sep 12, 2016 0.0550 0.0550 0.0550 0 -0.04(-42.11%)
Sep 08, 2016 0.0950 0.0950 0.0950 990 -0.01(-13.64%)
Aug 29, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 18, 2016 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Aug 16, 2016 0.1250 0.1250 0.1250 22 -0.01(-3.85%)
Aug 10, 2016 0.1300 0.1300 0.1300 0 -0.02(-16.13%)
Jul 25, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 18, 2016 0.1550 0.1550 0.1550 0 -0.02(-13.89%)
Jul 14, 2016 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Jul 08, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 05, 2016 0.2000 0.2350 0.1500 0.1500 10,900 -0.03(-16.67%)
Jun 28, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 21, 2016 0.1800 0.1800 0.1800 3 +0.04(+28.57%)
Jun 20, 2016 0.1400 0.1400 0.1400 0.1400 1,611 -0.11(-45.10%)
Jun 15, 2016 0.2550 0.2550 0.2550 0 +0.08(+50.00%)
Jun 14, 2016 0.1900 0.1900 0.1700 0.1700 6,000 -0.06(-27.66%)
Jun 10, 2016 0.2350 0.2350 0.2350 0 +0.05(+30.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.