GRNBF

Greenbank Capital (PK) Historical Data

GRNBF Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 0.386 -0.04464 -10.37% 0.4061 0.4062 0.386 135,198
Oct 26 2021 0.43064 -0.01326 -2.99% 0.44 0.44614 0.425 47,112
Oct 25 2021 0.4439 0.00 +0.00% 0.4702 0.4702 0.425 0
Oct 25 2021 0.4439 -0.0256 -5.45% 0.4702 0.4702 0.425 30,441
Oct 22 2021 0.4695 0.0005 0.11% 0.45628 0.4695 0.4484 55,819
Oct 21 2021 0.469 0.00 +0.00% 0.4666 0.4839 0.4513 0
Oct 21 2021 0.469 0.029 6.59% 0.4666 0.4839 0.4513 33,406
Oct 20 2021 0.44 0.00 +0.00% 0.478 0.478 0.4381 0
Oct 20 2021 0.44 -0.0173 -3.78% 0.478 0.478 0.4381 82,010
Oct 19 2021 0.4573 0.01393 3.14% 0.4583 0.4583 0.4292 51,123
Oct 18 2021 0.443375 -0.02483 -5.3% 0.474 0.475 0.443375 30,335
Oct 15 2021 0.4682 0.00 +0.00% 0.47005 0.4823 0.4557 0
Oct 15 2021 0.4682 -0.0048 -1.01% 0.47005 0.4823 0.4557 52,003
Oct 14 2021 0.473 -0.0049 -1.03% 0.453795 0.489 0.45367 17,270
Oct 13 2021 0.4779 0.00 +0.00% 0.4737 0.502 0.457 0
Oct 13 2021 0.4779 0.0295 6.58% 0.4737 0.502 0.457 5,185
Oct 12 2021 0.4484 0.0294 7.02% 0.44 0.49404 0.4312 113,376
Oct 11 2021 0.419 0.02071 5.2% 0.356 0.45205 0.356 21,880
Oct 08 2021 0.39829 0.00 +0.00% 0.43414 0.43948 0.39829 0
Oct 08 2021 0.39829 0.00689 1.76% 0.43414 0.43948 0.39829 41,694
Oct 07 2021 0.3914 -0.0206 -5.0% 0.3973 0.4057 0.3579 70,561
Oct 06 2021 0.412 0.00 +0.00% 0.391 0.4137 0.3865 0
Oct 06 2021 0.412 -0.0034 -0.82% 0.391 0.4137 0.3865 135,465
Oct 05 2021 0.4154 0.00 +0.00% 0.42 0.42 0.3951 0
Oct 05 2021 0.4154 -0.0046 -1.1% 0.42 0.42 0.3951 93,574
Oct 04 2021 0.42 -0.0557 -11.71% 0.43174 0.478 0.4042 120,210
Oct 01 2021 0.4757 -0.03389 -6.65% 0.486 0.4869 0.46 32,202
Sep 30 2021 0.50959 -0.00751 -1.45% 0.5341 0.5341 0.4875 17,174
Sep 29 2021 0.5171 -0.0179 -3.35% 0.5458 0.5458 0.498 24,093
Sep 28 2021 0.535 0.00 +0.00% 0.49966 0.535 0.4808 0
Sep 28 2021 0.535 0.0523 10.83% 0.49966 0.535 0.4808 31,716
Sep 27 2021 0.4827 0.0627 14.93% 0.451 0.508 0.45 63,770
Sep 24 2021 0.42 -0.01 -2.33% 0.4496 0.4508 0.42 84,036
Sep 23 2021 0.43 0.00 +0.00% 0.391 0.4553 0.391 0
Sep 23 2021 0.43 0.00144 0.34% 0.391 0.4553 0.391 53,193
Sep 22 2021 0.428563 0.00 +0.00% 0.45 0.45 0.4216 0
Sep 22 2021 0.428563 -0.00944 -2.15% 0.45 0.45 0.4216 24,098
Sep 21 2021 0.438 0.00 +0.00% 0.427 0.4698 0.427 0
Sep 21 2021 0.438 -0.012 -2.67% 0.427 0.4698 0.427 65,473
Sep 20 2021 0.45 0.00 +0.00% 0.473 0.4781 0.425 0
Sep 20 2021 0.45 -0.0221 -4.68% 0.473 0.4781 0.425 88,060
Sep 17 2021 0.4721 0.00 +0.00% 0.5021 0.5021 0.445 0
Sep 17 2021 0.4721 -0.0141 -2.9% 0.5021 0.5021 0.445 74,789
Sep 16 2021 0.4862 -0.0138 -2.76% 0.51 0.51047 0.485 30,185
Sep 15 2021 0.50 -0.0076 -1.5% 0.50 0.5368 0.50 32,164
Sep 14 2021 0.5076 0.00 +0.00% 0.5843 0.6586 0.50 0
Sep 14 2021 0.5076 -0.0499 -8.95% 0.5843 0.6586 0.50 40,516
Sep 13 2021 0.5575 0.0207 3.86% 0.55 0.5775 0.53 48,698
Sep 10 2021 0.5368 -0.0232 -4.14% 0.523 0.5859 0.4922 44,503
Sep 09 2021 0.56 -0.0243 -4.16% 0.55 0.5857 0.5311 37,397
Sep 08 2021 0.5843 0.00 +0.00% 0.6025 0.6136 0.5382 0
Sep 08 2021 0.5843 0.0035 0.6% 0.6025 0.6136 0.5382 34,887
Sep 07 2021 0.5808 0.0269 4.86% 0.5529 0.6235 0.5527 89,135
Sep 06 2021 0.5539 0.00 +0.00% 0.486991 0.5923 0.4761 0
Sep 03 2021 0.5539 0.00 +0.00% 0.486991 0.5923 0.4761 0
Sep 03 2021 0.5539 0.06235 12.68% 0.486991 0.5923 0.4761 28,613
Sep 02 2021 0.49155 0.00 +0.00% 0.5211 0.52176 0.4684 0
Sep 02 2021 0.49155 -0.01595 -3.14% 0.5211 0.52176 0.4684 26,700
Sep 01 2021 0.5075 0.0675 15.34% 0.44 0.5089 0.43 28,503
Aug 31 2021 0.44 0.00 +0.00% 0.47854 0.47854 0.4264 0
Aug 31 2021 0.44 -0.0443 -9.15% 0.47854 0.47854 0.4264 19,497
Aug 30 2021 0.4843 0.0443 10.07% 0.447143 0.4843 0.447143 8,006
Aug 27 2021 0.44 -0.0182 -3.97% 0.446 0.50865 0.43 60,024
Aug 26 2021 0.4582 -0.0018 -0.39% 0.49 0.5052 0.4473 18,170
Aug 25 2021 0.46 0.0059 1.3% 0.49 0.49 0.4563 10,806
Aug 24 2021 0.4541 0.0271 6.35% 0.43283 0.490774 0.4305 30,210
Aug 23 2021 0.427 -0.033 -7.17% 0.47 0.47 0.40223 76,364
Aug 20 2021 0.46 0.00 +0.00% 0.465 0.4816 0.4314 0
Aug 20 2021 0.46 -0.04 -8.0% 0.465 0.4816 0.4314 84,960
Aug 19 2021 0.50 -0.0368 -6.86% 0.545 0.545 0.4484 23,000
Aug 18 2021 0.5368 0.00 +0.00% 0.5876 0.5876 0.5368 0
Aug 18 2021 0.5368 -0.0443 -7.62% 0.5876 0.5876 0.5368 10,409
Aug 17 2021 0.5811 0.0056 0.97% 0.5989 0.6001 0.5668 10,779
Aug 16 2021 0.5755 0.0075 1.32% 0.56421 0.59 0.56421 27,229
Aug 13 2021 0.568 0.00 +0.00% 0.586 0.59 0.5621 0
Aug 13 2021 0.568 -0.028 -4.7% 0.586 0.59 0.5621 24,231
Aug 12 2021 0.596 0.00 +0.00% 0.60 0.62538 0.5955 0
Aug 12 2021 0.596 -0.024 -3.87% 0.60 0.62538 0.5955 47,862
Aug 11 2021 0.62 -0.02916 -4.49% 0.6532 0.6532 0.6117 21,183
Aug 10 2021 0.64916 0.00 +0.00% 0.6397 0.6775 0.6224 0
Aug 10 2021 0.64916 0.01916 3.04% 0.6397 0.6775 0.6224 31,413
Aug 09 2021 0.63 0.02 3.28% 0.62246 0.6333 0.58 43,170
Aug 06 2021 0.61 0.00 +0.00% 0.6576 0.6576 0.60 0
Aug 06 2021 0.61 -0.0455 -6.94% 0.6576 0.6576 0.60 46,892
Aug 05 2021 0.6555 0.0035 0.54% 0.70295 0.70295 0.65 19,397
Aug 04 2021 0.652 0.0008 0.12% 0.6696 0.6826 0.652 5,902
Aug 03 2021 0.6512 0.00 +0.00% 0.643 0.6512 0.615 0
Aug 03 2021 0.6512 0.0092 1.43% 0.643 0.6512 0.615 93,571
Aug 02 2021 0.642 0.0103 1.63% 0.6625 0.70 0.64 5,840
Jul 30 2021 0.6317 -0.0183 -2.82% 0.6461 0.6961 0.6317 7,920


Your Recent History
USOTC
GRNBF
Greenbank ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.