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 )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 11, 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 31, 2021 1.140 1.340 1.140 1.270 28,164 +0.16(+14.41%)
May 28, 2021 1.100 1.170 1.080 1.110 63,425 +0.05(+4.72%)
May 27, 2021 1.220 1.220 1.060 1.060 50,374 -0.14(-11.67%)
May 26, 2021 1.330 1.330 1.150 1.200 97,116 -0.13(-9.77%)
May 25, 2021 1.530 1.530 1.280 1.330 122,751 -0.21(-13.64%)
May 21, 2021 1.540 1.540 1.540 0 +0.01(+0.65%)
May 20, 2021 1.520 1.540 1.510 1.530 45,989 +0.03(+2.00%)
May 19, 2021 1.500 1.540 1.410 1.500 93,928 -0.10(-6.25%)
May 18, 2021 1.590 1.630 1.560 1.600 22,850 -0.01(-0.62%)
May 17, 2021 1.550 1.620 1.520 1.610 35,412 +0.05(+3.21%)
May 14, 2021 1.500 1.590 1.500 1.560 18,050 +0.06(+4.00%)
May 13, 2021 1.690 1.750 1.500 1.500 97,054 -0.15(-9.09%)
May 12, 2021 1.540 1.700 1.460 1.650 92,956 +0.10(+6.45%)
May 11, 2021 1.610 1.610 1.380 1.550 117,293 -0.10(-6.06%)
May 10, 2021 1.720 1.760 1.550 1.650 227,842 -0.09(-5.17%)
May 07, 2021 1.850 1.850 1.740 1.740 142,751 -0.13(-6.95%)
May 06, 2021 1.900 1.980 1.780 1.870 100,966 +0.00(+0.00%)
May 05, 2021 1.900 2.000 1.660 1.870 234,639 -0.13(-6.50%)
May 04, 2021 1.710 2.000 1.700 2.000 364,564 +0.32(+19.05%)
May 03, 2021 1.780 1.780 1.420 1.680 287,102 +0.35(+26.32%)
Apr 30, 2021 1.330 1.390 1.260 1.330 143,900 +0.01(+0.76%)
Apr 29, 2021 1.200 1.400 1.190 1.320 255,952 +0.15(+12.82%)
Apr 28, 2021 1.020 1.200 1.010 1.170 302,543 +0.15(+14.71%)
Apr 27, 2021 0.9700 1.020 0.9600 1.020 68,138 +0.05(+5.15%)
Apr 26, 2021 0.9100 1.010 0.9100 0.9700 231,859 +0.09(+10.23%)
Apr 23, 2021 0.9000 0.9000 0.8500 0.8800 69,200 +0.01(+1.15%)
Apr 22, 2021 0.8800 0.8800 0.8500 0.8700 742,284 +0.02(+2.35%)
Apr 21, 2021 0.9100 0.9100 0.8400 0.8500 73,140 -0.05(-5.56%)
Apr 20, 2021 0.9100 0.9300 0.8700 0.9000 84,250 +0.00(+0.00%)
Apr 19, 2021 0.8500 0.9100 0.8200 0.9000 143,596 +0.08(+9.76%)
Apr 16, 2021 0.8700 0.9100 0.8200 0.8200 118,600 -0.02(-2.38%)
Apr 15, 2021 0.8700 0.9100 0.8200 0.8400 126,516 -0.04(-4.55%)
Apr 14, 2021 0.8800 0.8800 0.8300 0.8800 74,070 +0.01(+1.15%)
Apr 13, 2021 0.8700 0.8900 0.8600 0.8700 51,205 +0.02(+2.35%)
Apr 12, 2021 0.8600 0.9200 0.8100 0.8500 145,506 -0.01(-1.16%)
Apr 09, 2021 0.8200 0.9000 0.8200 0.8600 89,400 +0.04(+4.88%)
Apr 08, 2021 0.8700 0.8700 0.7700 0.8200 64,024 -0.03(-3.53%)
Apr 07, 2021 0.9200 0.9200 0.8500 0.8500 112,391 -0.07(-7.61%)
Apr 06, 2021 0.9100 0.9300 0.9000 0.9200 109,581 +0.02(+2.22%)
Apr 05, 2021 0.9200 0.9300 0.8800 0.9000 61,913 +0.00(+0.00%)
Apr 01, 2021 0.9000 0.9000 0.9000 0 +0.03(+3.45%)
Mar 31, 2021 0.9000 0.9300 0.8500 0.8700 113,772 -0.06(-6.45%)
Mar 30, 2021 0.9800 0.9800 0.9100 0.9300 66,272 -0.04(-4.12%)
Mar 29, 2021 0.9300 0.9800 0.9000 0.9700 102,472 +0.08(+8.99%)
Mar 26, 2021 0.9100 0.9900 0.8100 0.8900 85,100 +0.03(+3.49%)
Mar 25, 2021 0.8700 0.9000 0.7500 0.8600 112,830 -0.01(-1.15%)
Mar 24, 2021 1.100 1.120 0.7900 0.8700 383,095 -0.19(-17.92%)
Mar 23, 2021 1.030 1.150 1.030 1.060 190,263 +0.03(+2.91%)
Mar 22, 2021 0.9500 1.040 0.9400 1.030 304,225 +0.12(+13.19%)
Mar 19, 2021 0.8400 0.9400 0.8400 0.9100 132,400 +0.00(+0.00%)
Mar 18, 2021 0.8200 0.9200 0.8100 0.9100 303,481 +0.10(+12.35%)
Mar 17, 2021 0.9100 0.9300 0.7800 0.8100 666,043 -0.08(-8.99%)
Mar 16, 2021 0.5500 0.9500 0.5500 0.8900 1,335,095 +0.38(+74.51%)
Mar 15, 2021 0.4000 0.5300 0.3750 0.5100 1,902,176 +0.10(+25.93%)
Mar 12, 2021 0.4200 0.4400 0.4050 0.4050 99,200 -0.01(-3.57%)
Mar 11, 2021 0.3300 0.4200 0.3300 0.4200 111,961 +0.07(+20.00%)
Mar 10, 2021 0.3850 0.3900 0.3500 0.3500 36,895 -0.05(-11.39%)
Mar 09, 2021 0.3550 0.3950 0.3500 0.3950 75,667 +0.05(+12.86%)
Mar 08, 2021 0.3450 0.3800 0.3350 0.3500 57,552 +0.07(+25.00%)
Mar 05, 2021 0.2700 0.3200 0.2700 0.2800 12,900 -0.06(-18.84%)
Mar 04, 2021 0.3650 0.3650 0.3450 0.3450 28,400 -0.02(-5.48%)
Mar 03, 2021 0.3550 0.3700 0.3550 0.3650 30,555 +0.01(+2.82%)
Mar 02, 2021 0.4000 0.4000 0.3550 0.3550 20,710 -0.05(-12.35%)
Mar 01, 2021 0.3850 0.4150 0.3850 0.4050 35,990 +0.04(+9.46%)
Feb 26, 2021 0.4000 0.4000 0.3600 0.3700 54,200 -0.02(-5.13%)
Feb 25, 2021 0.4050 0.4050 0.3900 0.3900 19,932 +0.00(+0.00%)
Feb 24, 2021 0.4100 0.4200 0.3900 0.3900 60,553 -0.01(-1.27%)
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%)
Dec 01, 2020 0.3000 0.3000 0.2600 0.2600 4,144 -0.02(-7.14%)
Nov 30, 2020 0.2900 0.2900 0.2800 0.2800 36,500 -0.02(-8.20%)
Nov 27, 2020 0.2900 0.3100 0.2900 0.3050 56,700 +0.01(+1.67%)
Nov 26, 2020 0.2800 0.3050 0.2200 0.3000 31,475 -0.03(-9.09%)
Nov 24, 2020 0.3300 0.3300 0.3300 0.3300 0 -0.01(-4.35%)
Nov 23, 2020 0.3100 0.3450 0.2900 0.3450 27,500 +0.02(+7.81%)
Nov 20, 2020 0.3100 0.3300 0.3100 0.3200 16,300 +0.02(+4.92%)
Nov 19, 2020 0.3300 0.3300 0.3050 0.3050 10,000 -0.07(-17.57%)
Nov 17, 2020 0.3700 0.3700 0.3700 0.3700 0 +0.04(+12.12%)
Nov 16, 2020 0.3500 0.3500 0.3150 0.3300 13,000 -0.05(-13.16%)
Nov 13, 2020 0.3500 0.3800 0.3500 0.3800 5,870 +0.03(+8.57%)
Nov 12, 2020 0.3850 0.3850 0.3500 0.3500 18,500 -0.04(-9.09%)
Nov 11, 2020 0.3850 0.3850 0.3850 0.3850 1,000 +0.04(+11.59%)
Nov 10, 2020 0.3450 0.3450 0.3450 0.3450 8,936 -0.04(-10.39%)
Nov 06, 2020 0.3850 0.3850 0.3850 0 +0.04(+10.00%)
Nov 05, 2020 0.3850 0.3850 0.3500 0.3500 16,518 +0.00(+0.00%)
Nov 04, 2020 0.3800 0.3800 0.3500 0.3500 23,422 -0.01(-2.78%)
Nov 03, 2020 0.3600 0.3600 0.3600 0.3600 5,505 -0.02(-5.26%)
Nov 02, 2020 0.4000 0.4000 0.3800 0.3800 12,000 -0.02(-5.00%)
Oct 30, 2020 0.4000 0.4000 0.4000 0.4000 2,000 +0.07(+19.40%)
Oct 29, 2020 0.3800 0.3800 0.3200 0.3350 22,660 -0.08(-20.24%)
Oct 28, 2020 0.4100 0.4200 0.4100 0.4200 22,500 -0.03(-6.67%)
Oct 26, 2020 0.4500 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Oct 23, 2020 0.3550 0.4700 0.3200 0.4700 52,700 +0.06(+14.63%)
Oct 22, 2020 0.3550 0.4100 0.3000 0.4100 12,107 -0.02(-4.65%)
Oct 21, 2020 0.4500 0.4800 0.3000 0.4300 34,000 -0.07(-14.00%)
Oct 20, 2020 0.4600 0.5000 0.4600 0.5000 24,000 +0.04(+8.70%)
Oct 19, 2020 0.3400 0.4600 0.3100 0.4600 31,500 +0.06(+15.00%)
Oct 16, 2020 0.4000 0.4500 0.4000 0.4000 15,027 +0.05(+14.29%)
Oct 15, 2020 0.3050 0.3500 0.3050 0.3500 13,500 +0.05(+16.67%)
Oct 13, 2020 0.3000 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Oct 09, 2020 0.2600 0.2600 0.2600 0 +0.03(+10.64%)
Oct 08, 2020 0.2350 0.2350 0.2350 0.2350 400 +0.00(+0.00%)
Oct 07, 2020 0.2350 0.2350 0.2350 0.2350 3,000 +0.02(+11.90%)
Oct 06, 2020 0.2200 0.2200 0.2100 0.2100 6,014 -0.04(-16.00%)
Oct 02, 2020 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Oct 01, 2020 0.2500 0.2650 0.2400 0.2650 15,500 -0.02(-5.36%)
Sep 30, 2020 0.2800 0.2800 0.2800 0.2800 3,000 +0.01(+3.70%)
Sep 29, 2020 0.2700 0.2700 0.2700 0.2700 6,500 +0.00(+0.00%)
Sep 28, 2020 0.2300 0.2700 0.2300 0.2700 17,686 +0.00(+0.00%)
Sep 25, 2020 0.2700 0.2700 0.2700 0.2700 4,002 +0.02(+8.00%)
Sep 24, 2020 0.2500 0.2500 0.2500 0.2500 4,100 -0.05(-16.67%)
Sep 23, 2020 0.2800 0.3000 0.2500 0.3000 11,785 -0.02(-6.25%)
Sep 22, 2020 0.3200 0.3200 0.3200 0.3200 3,300 -0.01(-3.03%)
Sep 17, 2020 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Sep 15, 2020 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 14, 2020 0.3100 0.3100 0.3100 0.3100 526 +0.00(+0.00%)
Sep 11, 2020 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Sep 10, 2020 0.3100 0.3100 0.3100 0.3100 6,000 -0.03(-8.82%)
Sep 08, 2020 0.3400 0.3400 0.3400 0.3400 0 +0.03(+9.68%)
Sep 04, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 03, 2020 0.3200 0.3200 0.3100 0.3100 4,000 -0.01(-3.13%)
Sep 02, 2020 0.3200 0.3200 0.3200 0.3200 3,000 -0.05(-13.51%)
Sep 01, 2020 0.3600 0.3700 0.3600 0.3700 6,300 +0.01(+2.78%)
Aug 31, 2020 0.3100 0.3600 0.3100 0.3600 16,000 +0.06(+20.00%)
Aug 28, 2020 0.3200 0.3200 0.3000 0.3000 2,000 -0.01(-3.23%)
Aug 27, 2020 0.3050 0.3100 0.3000 0.3100 12,000 -0.01(-3.13%)
Aug 26, 2020 0.3400 0.3400 0.3200 0.3200 5,000 -0.02(-5.88%)
Aug 25, 2020 0.3500 0.3500 0.3400 0.3400 11,750 +0.00(+0.00%)
Aug 24, 2020 0.3600 0.3900 0.3400 0.3400 7,000 -0.02(-5.56%)
Aug 21, 2020 0.4100 0.4100 0.3600 0.3600 11,963 -0.05(-12.20%)
Aug 20, 2020 0.4100 0.4100 0.4000 0.4100 23,966 -0.02(-4.65%)
Aug 19, 2020 0.4100 0.5000 0.4100 0.4300 41,500 +0.05(+13.16%)
Aug 18, 2020 0.4450 0.4450 0.3800 0.3800 24,553 -0.07(-15.56%)
Aug 17, 2020 0.3800 0.4500 0.3800 0.4500 36,252 +0.03(+7.14%)
Aug 14, 2020 0.4100 0.4200 0.4100 0.4200 6,000 -0.07(-14.29%)
Aug 13, 2020 0.4100 0.4900 0.2500 0.4900 24,938 +0.08(+19.51%)
Aug 12, 2020 0.4100 0.4100 0.3500 0.4100 24,126 -0.11(-21.15%)
Aug 11, 2020 0.5000 0.5200 0.5000 0.5200 1,000 +0.01(+1.96%)
Aug 10, 2020 0.4900 0.5100 0.4900 0.5100 18,591 +0.06(+13.33%)
Aug 07, 2020 0.4600 0.4900 0.4100 0.4500 10,900 -0.02(-4.26%)
Aug 06, 2020 0.5500 0.5500 0.4700 0.4700 11,857 -0.02(-3.09%)
Aug 05, 2020 0.5000 0.5000 0.4850 0.4850 46,100 +0.01(+2.11%)
Aug 04, 2020 0.4000 0.5500 0.4000 0.4750 30,627 +0.13(+39.71%)
Jul 31, 2020 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Jul 30, 2020 0.2300 0.3350 0.2300 0.3350 40,500 +0.12(+52.27%)
Jul 29, 2020 0.2200 0.2200 0.2200 0.2200 3,000 +0.02(+10.00%)
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.
 
 
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.