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 -0.0050 (-16.67%)
Official Closing Price Updated: 3:23 PM EDT, May 17, 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 17, 2024 0.0350 0.0350 0.0250 0.0250 12,000 -0.00(-16.67%)
May 16, 2024 0.0300 0.0350 0.0300 0.0300 185,000 -0.01(-25.00%)
May 15, 2024 0.0250 0.0400 0.0250 0.0400 126,000 +0.00(+14.29%)
May 14, 2024 0.0350 0.0350 0.0250 0.0350 12,433 +0.01(+40.00%)
May 13, 2024 0.0250 0.0250 0.0250 0.0250 106,805 -0.00(-16.67%)
May 10, 2024 0.0250 0.0300 0.0250 0.0300 104,482 -0.01(-33.33%)
May 09, 2024 0.0300 0.0450 0.0250 0.0450 117,000 +0.01(+50.00%)
May 08, 2024 0.0400 0.0400 0.0300 0.0300 15,000 -0.01(-14.29%)
May 07, 2024 0.0350 0.0350 0.0350 0.0350 3,000 +0.01(+16.67%)
May 06, 2024 0.0250 0.0350 0.0250 0.0300 526,000 +0.00(+0.00%)
May 03, 2024 0.0300 0.0400 0.0300 0.0300 167,000 -0.01(-14.29%)
May 02, 2024 0.0350 0.0400 0.0300 0.0350 85,500 -0.00(-12.50%)
Dec 04, 2023 0.0400 0 -0.00(-11.11%)
Dec 01, 2023 0.0400 0.0450 0.0400 0.0450 3,000 +0.00(+0.00%)
Nov 30, 2023 0.0350 0.0450 0.0350 0.0450 112,115 +0.00(+0.00%)
Nov 29, 2023 0.0400 0.0450 0.0400 0.0450 43,000 +0.00(+0.00%)
Nov 28, 2023 0.0450 0.0450 0.0450 0.0450 5,400 +0.00(+12.50%)
Nov 27, 2023 0.0300 0.0400 0.0250 0.0400 152,000 -0.00(-11.11%)
Nov 24, 2023 0.0450 0.0450 0.0300 0.0450 45,000 +0.00(+12.50%)
Nov 23, 2023 0.0350 0.0450 0.0350 0.0400 50,000 +0.00(+14.29%)
Nov 21, 2023 0.0350 0.0350 0 +0.01(+16.67%)
Nov 20, 2023 0.0350 0.0350 0.0300 0.0300 298,000 -0.01(-33.33%)
Nov 16, 2023 0.0450 0.0450 0 +0.00(+0.00%)
Nov 15, 2023 0.0300 0.0450 0.0300 0.0450 159,500 +0.00(+12.50%)
Nov 14, 2023 0.0350 0.0400 0.0300 0.0400 109,500 +0.00(+14.29%)
Nov 10, 2023 0.0350 0 +0.01(+16.67%)
Nov 09, 2023 0.0300 0.0300 0.0300 0.0300 5,107 +0.00(+20.00%)
Nov 07, 2023 0.0250 0.0250 0 -0.00(-16.67%)
Nov 06, 2023 0.0300 0.0300 0.0300 0.0300 2,620 +0.00(+0.00%)
Nov 03, 2023 0.0300 0.0300 0.0300 0.0300 4,671 -0.01(-14.29%)
Nov 02, 2023 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Oct 31, 2023 0.0300 0.0300 0 +0.00(+0.00%)
Oct 30, 2023 0.0300 0.0300 0.0300 0.0300 5,329 -0.01(-14.29%)
Oct 27, 2023 0.0350 0.0350 0.0350 0.0350 4,000 +0.01(+16.67%)
Oct 26, 2023 0.0350 0.0350 0.0300 0.0300 19,000 -0.01(-25.00%)
Oct 20, 2023 0.0400 1 +0.00(+14.29%)
Oct 18, 2023 0.0350 0.0350 0 -0.00(-12.50%)
Oct 17, 2023 0.0300 0.0400 0.0250 0.0400 73,000 +0.01(+60.00%)
Oct 16, 2023 0.0250 0.0250 0.0250 0.0250 424,000 +0.00(+0.00%)
Oct 13, 2023 0.0250 0.0250 0.0250 0.0250 12,000 -0.00(-16.67%)
Oct 12, 2023 0.0300 0.0300 0.0250 0.0300 63,000 +0.00(+0.00%)
Oct 11, 2023 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Oct 06, 2023 0.0300 0 -0.01(-14.29%)
Oct 04, 2023 0.0350 0.0350 0 +0.01(+16.67%)
Oct 03, 2023 0.0350 0.0350 0.0300 0.0300 13,000 -0.01(-14.29%)
Oct 02, 2023 0.0350 0.0350 0.0300 0.0350 14,000 +0.00(+0.00%)
Sep 29, 2023 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
Sep 26, 2023 0.0300 0.0300 0 +0.00(+0.00%)
Sep 25, 2023 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Sep 22, 2023 0.0300 0.0350 0.0300 0.0350 100,000 +0.00(+0.00%)
Sep 21, 2023 0.0350 0.0350 0.0350 0.0350 235,016 +0.00(+0.00%)
Sep 20, 2023 0.0350 0.0350 0.0350 0.0350 15,000 -0.00(-12.50%)
Sep 19, 2023 0.0400 0.0400 0.0400 0.0400 15,495 +0.00(+14.29%)
Sep 18, 2023 0.0350 0.0350 0.0350 0.0350 48,500 +0.00(+0.00%)
Sep 15, 2023 0.0300 0.0350 0.0300 0.0350 50,010 +0.01(+16.67%)
Sep 14, 2023 0.0350 0.0350 0.0300 0.0300 146,690 -0.01(-25.00%)
Sep 13, 2023 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Sep 12, 2023 0.0350 0.0400 0.0350 0.0400 3,000 +0.00(+0.00%)
Sep 11, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 08, 2023 0.0400 0.0400 0.0350 0.0400 100,000 +0.00(+0.00%)
Sep 07, 2023 0.0400 0.0400 0.0400 0.0400 13,500 +0.00(+0.00%)
Sep 06, 2023 0.0350 0.0400 0.0350 0.0400 24,500 +0.00(+0.00%)
Sep 05, 2023 0.0400 0.0450 0.0350 0.0400 164,015 +0.00(+0.00%)
Sep 01, 2023 0.0400 0 -0.01(-27.27%)
Aug 31, 2023 0.0450 0.0550 0.0450 0.0550 9,000 +0.00(+0.00%)
Aug 30, 2023 0.0450 0.0550 0.0400 0.0550 17,400 +0.00(+0.00%)
Aug 29, 2023 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Aug 28, 2023 0.0400 0.0600 0.0350 0.0600 187,600 +0.00(+9.09%)
Aug 25, 2023 0.0450 0.0550 0.0450 0.0550 25,500 +0.00(+10.00%)
Aug 24, 2023 0.0550 0.0550 0.0500 0.0500 13,910 -0.01(-16.67%)
Aug 23, 2023 0.0600 0.0600 0.0550 0.0600 23,000 +0.00(+9.09%)
Aug 22, 2023 0.0550 0.0600 0.0550 0.0550 14,000 +0.00(+10.00%)
Aug 21, 2023 0.0450 0.0500 0.0450 0.0500 21,000 +0.01(+11.11%)
Aug 18, 2023 0.0550 0.0550 0.0450 0.0450 76,403 -0.01(-25.00%)
Aug 15, 2023 0.0600 0.0600 0 +0.00(+9.09%)
Aug 14, 2023 0.0600 0.0650 0.0500 0.0550 33,000 -0.02(-21.43%)
Aug 11, 2023 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Aug 10, 2023 0.0700 0.0700 0.0700 0.0700 1,500 +0.01(+7.69%)
Aug 08, 2023 0.0650 0.0650 0 +0.01(+30.00%)
Aug 04, 2023 0.0500 0 -0.01(-23.08%)
Aug 03, 2023 0.0750 0.0800 0.0650 0.0650 23,000 +0.01(+18.18%)
Aug 02, 2023 0.0550 0.0550 0.0550 0.0550 20,000 -0.03(-35.29%)
Aug 01, 2023 0.0550 0.0850 0.0500 0.0850 33,200 +0.01(+21.43%)
Jul 31, 2023 0.0600 0.0700 0.0600 0.0700 9,498 +0.03(+55.56%)
Jul 28, 2023 0.0500 0.0500 0.0450 0.0450 23,023 -0.01(-10.00%)
Jul 27, 2023 0.0550 0.0650 0.0500 0.0500 30,477 -0.00(-9.09%)
Jul 26, 2023 0.0550 0.0550 0.0550 0.0550 8,020 +0.00(+0.00%)
Jul 25, 2023 0.0650 0.0650 0.0550 0.0550 19,900 +0.00(+10.00%)
Jul 24, 2023 0.0600 0.0600 0.0500 0.0500 15,000 -0.02(-28.57%)
Jul 21, 2023 0.0600 0.0700 0.0500 0.0700 82,000 +0.01(+16.67%)
Jul 20, 2023 0.0600 0.0600 0.0600 0.0600 18,900 -0.01(-7.69%)
Jul 19, 2023 0.0650 0.0650 0.0650 0.0650 2,800 +0.01(+18.18%)
Jul 17, 2023 0.0550 0.0550 0 -0.02(-21.43%)
Jul 14, 2023 0.0600 0.0700 0.0600 0.0700 128,004 +0.01(+7.69%)
Jul 13, 2023 0.0600 0.0650 0.0600 0.0650 33,001 +0.00(+0.00%)
Jul 12, 2023 0.0500 0.0650 0.0500 0.0650 122,274 +0.01(+30.00%)
Jul 11, 2023 0.0450 0.0500 0.0450 0.0500 5,001 +0.01(+11.11%)
Jul 10, 2023 0.0400 0.0500 0.0400 0.0450 32,000 +0.00(+12.50%)
Jul 07, 2023 0.0400 0.0400 0.0400 0.0400 9,000 -0.00(-11.11%)
Jul 06, 2023 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jul 05, 2023 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
Jul 04, 2023 0.0400 0.0400 0.0350 0.0400 150,522 -0.00(-11.11%)
Jun 30, 2023 0.0450 0 -0.01(-10.00%)
Jun 29, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jun 28, 2023 0.0500 0.0500 0.0500 0.0500 90,000 +0.01(+11.11%)
Jun 27, 2023 0.0450 0.0500 0.0450 0.0450 3,000 -0.01(-10.00%)
Jun 26, 2023 0.0500 0.0500 0.0450 0.0500 50,000 +0.00(+0.00%)
Jun 22, 2023 0.0500 0.0500 0 -0.00(-9.09%)
Jun 21, 2023 0.0550 0.0550 0.0500 0.0550 92,000 +0.00(+10.00%)
Jun 20, 2023 0.0500 0.0500 0.0450 0.0500 19,000 +0.00(+0.00%)
Jun 19, 2023 0.0550 0.0550 0.0500 0.0500 24,000 +0.00(+0.00%)
Jun 15, 2023 0.0500 0.0500 500 +0.00(+0.00%)
Jun 14, 2023 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jun 13, 2023 0.0500 0.0550 0.0500 0.0500 316,000 -0.01(-16.67%)
Jun 12, 2023 0.0650 0.0650 0.0600 0.0600 10,000 +0.00(+0.00%)
Jun 09, 2023 0.0500 0.0600 0.0500 0.0600 103,408 +0.00(+9.09%)
Jun 08, 2023 0.0500 0.0550 0.0500 0.0550 13,000 +0.00(+10.00%)
Jun 07, 2023 0.0500 0.0500 0.0450 0.0500 11,100 +0.00(+0.00%)
Jun 06, 2023 0.0500 0.0500 0.0500 0.0500 3,805 +0.01(+11.11%)
Jun 05, 2023 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Jun 02, 2023 0.0500 0.0500 0.0500 0.0500 25,600 +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.
 
 
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.