Canada markets open in 6 hours 30 minutes

GBLT Corp. (GBLT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0450-0.0050 (-10.00%)
At close: 3:21PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 20200.05000.05000.04500.04500.045090,000
Oct. 16, 20200.05000.05000.05000.05000.0500155,500
Oct. 15, 20200.05500.05500.05500.05500.0550-
Oct. 14, 20200.05000.05500.05000.05500.0550160,000
Oct. 13, 20200.04500.05000.04500.04500.045050,000
Oct. 09, 20200.05500.05500.05000.05000.0500195,000
Oct. 08, 20200.06000.06000.06000.06000.0600-
Oct. 07, 20200.06000.06000.06000.06000.0600-
Oct. 06, 20200.05500.06500.05500.06000.0600259,000
Oct. 05, 20200.05500.05500.05500.05500.0550-
Oct. 02, 20200.06000.06000.05500.05500.0550295,000
Oct. 01, 20200.06500.07000.06500.07000.070040,100
Sep. 30, 20200.07000.07000.06500.06500.0650394,000
Sep. 29, 20200.07000.07000.07000.07000.070094,000
Sep. 28, 20200.07000.07000.06500.06500.065097,000
Sep. 25, 20200.05500.05500.05000.05000.050029,000
Sep. 24, 20200.06000.06000.06000.06000.0600-
Sep. 23, 20200.06000.06000.06000.06000.0600-
Sep. 22, 20200.06000.06000.06000.06000.0600-
Sep. 21, 20200.04500.06000.04500.06000.060076,800
Sep. 18, 20200.05000.05000.05000.05000.0500-
Sep. 17, 20200.05000.05000.05000.05000.0500-
Sep. 16, 20200.05000.05000.05000.05000.050099,000
Sep. 15, 20200.07000.07000.06000.06000.060030,500
Sep. 14, 20200.07000.07000.05000.05000.050073,000
Sep. 11, 20200.07000.07000.07000.07000.070015,000
Sep. 10, 20200.07000.07000.07000.07000.0700-
Sep. 09, 20200.07000.07000.07000.07000.07001,000
Sep. 08, 20200.07000.07000.07000.07000.0700-
Sep. 04, 20200.07000.07000.07000.07000.0700-
Sep. 03, 20200.07000.07000.07000.07000.0700-
Sep. 02, 20200.06500.07500.06000.07000.0700111,800
Sep. 01, 20200.05500.07000.05500.07000.0700103,500
Aug. 31, 20200.05000.06000.05000.05500.0550283,500
Aug. 28, 20200.04500.04500.04500.04500.045095,200
Aug. 27, 20200.04500.04500.04500.04500.0450-
Aug. 26, 20200.04500.04500.04500.04500.0450100,000
Aug. 25, 20200.04000.04000.04000.04000.0400130,200
Aug. 24, 20200.04000.04000.04000.04000.0400121,500
Aug. 21, 20200.04000.04000.04000.04000.0400100,000
Aug. 20, 20200.04500.04500.04000.04000.0400186,200
Aug. 19, 20200.04000.04000.04000.04000.040031,000
Aug. 18, 20200.04000.04000.04000.04000.04001,000
Aug. 17, 20200.04000.04000.04000.04000.040015,600
Aug. 14, 20200.04000.04000.04000.04000.0400-
Aug. 13, 20200.04500.04500.04000.04000.0400220,700
Aug. 12, 20200.05000.05000.05000.05000.050011,000
Aug. 11, 20200.05000.05000.05000.05000.05001,000
Aug. 10, 20200.04500.04500.04500.04500.045040,100
Aug. 07, 20200.04000.04000.04000.04000.0400429,000
Aug. 06, 20200.03500.03500.03500.03500.0350-
Aug. 05, 20200.03500.03500.03500.03500.035016,000
Aug. 04, 20200.04000.04500.03000.04500.0450200,000
Jul. 31, 20200.04500.04500.04500.04500.045099,000
Jul. 30, 20200.04000.04500.03500.04000.0400482,300
Jul. 29, 20200.04000.04000.04000.04000.0400-
Jul. 28, 20200.03500.04000.03500.04000.0400101,000
Jul. 27, 20200.03500.03500.03500.03500.035021,300
Jul. 24, 20200.04000.04000.04000.04000.0400-
Jul. 23, 20200.04000.04000.04000.04000.0400-
Jul. 22, 20200.04000.04000.04000.04000.040056,000
Jul. 21, 20200.04000.04000.04000.04000.04001,000
Jul. 20, 20200.04000.04000.03500.04000.0400187,000
Jul. 17, 20200.03500.03500.03500.03500.0350-
Jul. 16, 20200.03500.03500.03500.03500.035016,000
Jul. 15, 20200.03500.03500.03000.03000.0300200,000
Jul. 14, 20200.03500.03500.03500.03500.035031,000
Jul. 13, 20200.03500.03500.03500.03500.0350-
Jul. 10, 20200.03500.03500.03500.03500.0350-
Jul. 09, 20200.03500.03500.03500.03500.0350-
Jul. 08, 20200.03500.03500.03500.03500.0350-
Jul. 07, 20200.03500.03500.03500.03500.0350-
Jul. 06, 20200.03500.03500.03500.03500.0350-
Jul. 03, 20200.03000.03500.02500.03500.0350169,300
Jul. 02, 20200.02500.02500.02500.02500.0250-
Jun. 30, 20200.02500.02500.02500.02500.0250-
Jun. 29, 20200.02500.02500.02500.02500.025050,000
Jun. 26, 20200.02500.02500.02500.02500.0250-
Jun. 25, 20200.02500.02500.02500.02500.0250-
Jun. 24, 20200.02500.02500.02500.02500.0250-
Jun. 23, 20200.02500.02500.02500.02500.0250-
Jun. 22, 20200.02500.02500.02500.02500.0250-
Jun. 19, 20200.02500.02500.02500.02500.0250-
Jun. 18, 20200.02500.02500.02500.02500.0250-
Jun. 17, 20200.02500.02500.02500.02500.0250-
Jun. 16, 20200.02500.02500.02500.02500.0250-
Jun. 15, 20200.02500.02500.02500.02500.02508,000
Jun. 12, 20200.03500.03500.03500.03500.035038,400
Jun. 11, 20200.03000.03000.03000.03000.030020,000
Jun. 10, 20200.03500.03500.03500.03500.0350-
Jun. 09, 20200.03500.03500.03000.03500.035093,000
Jun. 08, 20200.03500.03500.03500.03500.035014,000
Jun. 05, 20200.04000.04000.03000.03000.0300111,000
Jun. 04, 20200.03000.03000.03000.03000.0300-
Jun. 03, 20200.04000.04000.03000.03000.0300163,000
Jun. 02, 20200.04000.04000.04000.04000.0400-
Jun. 01, 20200.04000.04000.04000.04000.0400-
May 29, 20200.04000.04000.04000.04000.04001,000
May 28, 20200.03000.03000.03000.03000.030091,000
May 27, 20200.03000.03000.03000.03000.0300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...