OTC Markets OTCPK - Delayed Quote USD

GreenBank Capital Inc. (GRNBF)

0.0082

0.0000

(0.00%)

At close: January 20 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	0.0044	0.0046	0.0044	0.0082	0.0082	30,300
Jan 17, 2025	0.0082	0.0082	0.0082	0.0082	0.0082	-
Jan 16, 2025	0.0082	0.0082	0.0082	0.0082	0.0082	-
Jan 15, 2025	0.0082	0.0082	0.0082	0.0082	0.0082	295
Jan 14, 2025	0.0046	0.0046	0.0046	0.0046	0.0046	-
Jan 13, 2025	0.0046	0.0046	0.0046	0.0046	0.0046	-
Jan 10, 2025	0.0046	0.0046	0.0046	0.0046	0.0046	-
Jan 8, 2025	0.0046	0.0046	0.0046	0.0046	0.0046	-
Jan 7, 2025	0.0046	0.0046	0.0046	0.0046	0.0046	-
Jan 6, 2025	0.0046	0.0046	0.0046	0.0046	0.0046	-
Jan 3, 2025	0.0044	0.0046	0.0044	0.0046	0.0046	60,300
Jan 2, 2025	0.0044	0.0080	0.0044	0.0080	0.0080	20,000
Dec 31, 2024	0.0038	0.0080	0.0038	0.0080	0.0080	88,440
Dec 30, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	5,682
Dec 27, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	1,560
Dec 26, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
Dec 24, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
Dec 23, 2024	0.0033	0.0036	0.0033	0.0033	0.0033	33,138
Dec 20, 2024	0.0033	0.0038	0.0033	0.0038	0.0038	1,953
Dec 19, 2024	0.0038	0.0038	0.0033	0.0033	0.0033	21,200
Dec 18, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	1,000
Dec 17, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	2,000
Dec 16, 2024	0.0031	0.0066	0.0031	0.0066	0.0066	13,600
Dec 13, 2024	0.0031	0.0082	0.0031	0.0082	0.0082	1,605
Dec 12, 2024	0.0082	0.0082	0.0031	0.0031	0.0031	1,080
Dec 11, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	5,082
Dec 10, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
Dec 9, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
Dec 6, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	1,400
Dec 5, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	1,000
Dec 4, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
Dec 3, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
Dec 2, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
Nov 29, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
Nov 27, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	2,840
Nov 26, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
Nov 25, 2024	0.0098	0.0098	0.0062	0.0062	0.0062	5,255
Nov 22, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Nov 21, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Nov 20, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	13,000
Nov 19, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
Nov 18, 2024	0.0076	0.0076	0.0062	0.0062	0.0062	6,876
Nov 15, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	10,000
Nov 14, 2024	0.0069	0.0069	0.0065	0.0065	0.0065	19,677
Nov 13, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	500
Nov 12, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
Nov 11, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
Nov 8, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
Nov 7, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
Nov 6, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
Nov 5, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	1,454
Nov 4, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Nov 1, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Oct 31, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Oct 30, 2024	0.0090	0.0109	0.0090	0.0109	0.0109	4,964
Oct 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,000
Oct 25, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Oct 24, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	4,000
Oct 23, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	6,775
Oct 22, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	6,005
Oct 21, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	200
Oct 18, 2024	0.0103	0.0103	0.0103	0.0103	0.0103	6,000
Oct 17, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Oct 16, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Oct 15, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Oct 14, 2024	0.0127	0.0127	0.0117	0.0117	0.0117	350
Oct 11, 2024	0.0103	0.0103	0.0103	0.0103	0.0103	199
Oct 10, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Oct 9, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	5,000
Oct 8, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Oct 7, 2024	0.0120	0.0120	0.0097	0.0109	0.0109	22,225
Oct 4, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Oct 3, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	10,449
Oct 2, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Oct 1, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	240
Sep 30, 2024	0.0134	0.0134	0.0120	0.0120	0.0120	19,170
Sep 27, 2024	0.0139	0.0139	0.0139	0.0139	0.0139	-
Sep 26, 2024	0.0139	0.0139	0.0139	0.0139	0.0139	-
Sep 25, 2024	0.0139	0.0139	0.0139	0.0139	0.0139	-
Sep 24, 2024	0.0174	0.0174	0.0139	0.0139	0.0139	1,300
Sep 23, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
Sep 20, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	700
Sep 19, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
Sep 18, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	1,830
Sep 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 16, 2024	0.0147	0.0150	0.0147	0.0150	0.0150	69,000
Sep 13, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Sep 12, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Sep 11, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Sep 10, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Sep 9, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Sep 6, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Sep 5, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Sep 4, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Sep 3, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Aug 30, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Aug 29, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Aug 28, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	200
Aug 27, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Aug 26, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Aug 23, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Aug 22, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Aug 21, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	250
Aug 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 14, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	28,737
Aug 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Aug 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	48,000
Aug 2, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Aug 1, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	5,000
Jul 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,025
Jul 23, 2024	0.0181	0.0181	0.0061	0.0105	0.0105	27,690
Jul 22, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	13,584
Jul 19, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Jul 18, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Jul 17, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	5,600
Jul 16, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	2,770
Jul 15, 2024	0.0229	0.0229	0.0210	0.0210	0.0210	900
Jul 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,378
Jul 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	750
Jul 9, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	200
Jul 8, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	20,970
Jul 5, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,250
Jul 3, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	-
Jul 2, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	-
Jul 1, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	-
Jun 28, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	-
Jun 27, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	2,300
Jun 26, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	12,711
Jun 25, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	80,000
Jun 24, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	8,000
Jun 21, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 20, 2024	0.0142	0.0142	0.0140	0.0140	0.0140	5,000
Jun 18, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100
Jun 17, 2024	0.0167	0.0167	0.0167	0.0167	0.0167	-
Jun 14, 2024	0.0167	0.0167	0.0167	0.0167	0.0167	-
Jun 13, 2024	0.0167	0.0167	0.0167	0.0167	0.0167	-
Jun 12, 2024	0.0144	0.0167	0.0144	0.0167	0.0167	32,300
Jun 11, 2024	0.0158	0.0158	0.0158	0.0158	0.0158	-
Jun 10, 2024	0.0158	0.0158	0.0158	0.0158	0.0158	-
Jun 7, 2024	0.0158	0.0158	0.0158	0.0158	0.0158	-
Jun 6, 2024	0.0157	0.0158	0.0157	0.0158	0.0158	6,000
Jun 5, 2024	0.0170	0.0170	0.0144	0.0144	0.0144	45,580
Jun 4, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	530
Jun 3, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
May 31, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
May 30, 2024	0.0200	0.0200	0.0180	0.0198	0.0198	33,898
May 29, 2024	0.0201	0.0219	0.0201	0.0219	0.0219	7,550
May 28, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 24, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 23, 2024	0.0220	0.0220	0.0180	0.0180	0.0180	260
May 22, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	-
May 21, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	-
May 20, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	-
May 17, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	100
May 16, 2024	0.0198	0.0201	0.0174	0.0174	0.0174	28,450
May 15, 2024	0.0227	0.0227	0.0227	0.0227	0.0227	-
May 14, 2024	0.0145	0.0227	0.0145	0.0227	0.0227	1,400
May 13, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
May 10, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
May 9, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
May 8, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
May 7, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
May 6, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	900
May 3, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
May 2, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
May 1, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
Apr 30, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
Apr 29, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
Apr 26, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
Apr 25, 2024	0.0031	0.0033	0.0031	0.0033	0.0033	1,649
Apr 24, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
Apr 23, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
Apr 22, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	2,000
Apr 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	200
Apr 18, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	31,700
Apr 17, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	500
Apr 16, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,335
Apr 15, 2024	0.0160	0.0329	0.0160	0.0329	0.0329	3,795
Apr 12, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 11, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 10, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 9, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,750
Apr 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	21,780
Apr 3, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Apr 2, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Apr 1, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Mar 28, 2024	0.0326	0.0326	0.0155	0.0155	0.0155	1,200
Mar 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	150
Mar 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	300
Mar 19, 2024	0.0100	0.0300	0.0100	0.0110	0.0110	10,300
Mar 18, 2024	0.0100	0.0300	0.0100	0.0300	0.0300	3,850
Mar 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 14, 2024	0.0214	0.0214	0.0100	0.0100	0.0100	3,750
Mar 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 11, 2024	0.0214	0.0214	0.0027	0.0030	0.0030	9,204
Mar 8, 2024	0.0214	0.0214	0.0214	0.0214	0.0214	250
Mar 7, 2024	0.0225	0.0400	0.0225	0.0400	0.0400	1,367
Mar 6, 2024	0.0400	0.0400	0.0050	0.0050	0.0050	10,475
Mar 5, 2024	0.0100	0.0215	0.0025	0.0031	0.0031	370,400
Mar 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 1, 2024	0.0100	0.0411	0.0100	0.0300	0.0300	16,524
Feb 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	12,125
Feb 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Feb 27, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	1,150
Feb 26, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
Feb 23, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
Feb 22, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
Feb 21, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
Feb 20, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
Feb 16, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	121
Feb 15, 2024	0.0408	0.0408	0.0408	0.0408	0.0408	100
Feb 14, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	21,875
Feb 9, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	-
Feb 8, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	100
Feb 7, 2024	0.0080	0.0535	0.0070	0.0535	0.0535	800
Feb 6, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	1,020
Feb 5, 2024	0.0532	0.0532	0.0532	0.0532	0.0532	100
Feb 2, 2024	0.0532	0.0532	0.0200	0.0200	0.0200	3,500
Feb 1, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
Jan 31, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
Jan 30, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
Jan 29, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
Jan 26, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
Jan 25, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	2,000
Jan 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,510
Jan 23, 2024	0.0066	0.0150	0.0066	0.0150	0.0150	3,416
Jan 22, 2024	0.0195	0.0240	0.0150	0.0240	0.0240	13,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GreenBank Capital Inc. (GRNBF)