STOCKS ERASE EARLIER GAINS AS PRE-ELECTION STIMULUS REMAINS UNCERTAIN

Weakness picks up in the last hour of trading, with the Dow shedding 400pts

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 19, 2020	0.0500	0.0500	0.0450	0.0450	0.0450	90,000
Oct. 16, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	155,500
Oct. 15, 2020	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct. 14, 2020	0.0500	0.0550	0.0500	0.0550	0.0550	160,000
Oct. 13, 2020	0.0450	0.0500	0.0450	0.0450	0.0450	50,000
Oct. 09, 2020	0.0550	0.0550	0.0500	0.0500	0.0500	195,000
Oct. 08, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct. 07, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct. 06, 2020	0.0550	0.0650	0.0550	0.0600	0.0600	259,000
Oct. 05, 2020	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct. 02, 2020	0.0600	0.0600	0.0550	0.0550	0.0550	295,000
Oct. 01, 2020	0.0650	0.0700	0.0650	0.0700	0.0700	40,100
Sep. 30, 2020	0.0700	0.0700	0.0650	0.0650	0.0650	394,000
Sep. 29, 2020	0.0700	0.0700	0.0700	0.0700	0.0700	94,000
Sep. 28, 2020	0.0700	0.0700	0.0650	0.0650	0.0650	97,000
Sep. 25, 2020	0.0550	0.0550	0.0500	0.0500	0.0500	29,000
Sep. 24, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sep. 23, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sep. 22, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sep. 21, 2020	0.0450	0.0600	0.0450	0.0600	0.0600	76,800
Sep. 18, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep. 17, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep. 16, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	99,000
Sep. 15, 2020	0.0700	0.0700	0.0600	0.0600	0.0600	30,500
Sep. 14, 2020	0.0700	0.0700	0.0500	0.0500	0.0500	73,000
Sep. 11, 2020	0.0700	0.0700	0.0700	0.0700	0.0700	15,000
Sep. 10, 2020	0.0700	0.0700	0.0700	0.0700	0.0700	-
Sep. 09, 2020	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
Sep. 08, 2020	0.0700	0.0700	0.0700	0.0700	0.0700	-
Sep. 04, 2020	0.0700	0.0700	0.0700	0.0700	0.0700	-
Sep. 03, 2020	0.0700	0.0700	0.0700	0.0700	0.0700	-
Sep. 02, 2020	0.0650	0.0750	0.0600	0.0700	0.0700	111,800
Sep. 01, 2020	0.0550	0.0700	0.0550	0.0700	0.0700	103,500
Aug. 31, 2020	0.0500	0.0600	0.0500	0.0550	0.0550	283,500
Aug. 28, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	95,200
Aug. 27, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug. 26, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	100,000
Aug. 25, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	130,200
Aug. 24, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	121,500
Aug. 21, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Aug. 20, 2020	0.0450	0.0450	0.0400	0.0400	0.0400	186,200
Aug. 19, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	31,000
Aug. 18, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Aug. 17, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	15,600
Aug. 14, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug. 13, 2020	0.0450	0.0450	0.0400	0.0400	0.0400	220,700
Aug. 12, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	11,000
Aug. 11, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Aug. 10, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	40,100
Aug. 07, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	429,000
Aug. 06, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug. 05, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	16,000
Aug. 04, 2020	0.0400	0.0450	0.0300	0.0450	0.0450	200,000
Jul. 31, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	99,000
Jul. 30, 2020	0.0400	0.0450	0.0350	0.0400	0.0400	482,300
Jul. 29, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul. 28, 2020	0.0350	0.0400	0.0350	0.0400	0.0400	101,000
Jul. 27, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	21,300
Jul. 24, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul. 23, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul. 22, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	56,000
Jul. 21, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jul. 20, 2020	0.0400	0.0400	0.0350	0.0400	0.0400	187,000
Jul. 17, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul. 16, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	16,000
Jul. 15, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	200,000
Jul. 14, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	31,000
Jul. 13, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul. 10, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul. 09, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul. 08, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul. 07, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul. 06, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul. 03, 2020	0.0300	0.0350	0.0250	0.0350	0.0350	169,300
Jul. 02, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun. 30, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun. 29, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Jun. 26, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun. 25, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun. 24, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun. 23, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun. 22, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun. 19, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun. 18, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun. 17, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun. 16, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun. 15, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	8,000
Jun. 12, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	38,400
Jun. 11, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Jun. 10, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun. 09, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	93,000
Jun. 08, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	14,000
Jun. 05, 2020	0.0400	0.0400	0.0300	0.0300	0.0300	111,000
Jun. 04, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun. 03, 2020	0.0400	0.0400	0.0300	0.0300	0.0300	163,000
Jun. 02, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun. 01, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 29, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
May 28, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	91,000
May 27, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,274.07-164.68(-1.00%)

S&P 5003,426.92-56.89(-1.63%)

DOW28,195.42-410.89(-1.44%)

STOCKS ERASE EARLIER GAINS AS PRE-ELECTION STIMULUS REMAINS UNCERTAIN

GBLT Corp. (GBLT.V)

S&P/TSX
16,274.07
-164.68(-1.00%)

S&P 500
3,426.92
-56.89(-1.63%)

DOW
28,195.42
-410.89(-1.44%)