GBLT.V - GBLT Corp.
TSXV - TSXV Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 05, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 126,500 |
| Dec. 04, 2019 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 147,100 |
| Dec. 03, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 15,000 |
| Dec. 02, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
| Nov. 29, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 6,000 |
| Nov. 28, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 50,900 |
| Nov. 27, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,000 |
| Nov. 26, 2019 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
| Nov. 25, 2019 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
| Nov. 22, 2019 | 0.1050 | 0.1150 | 0.1000 | 0.1150 | 0.1150 | 115,000 |
| Nov. 21, 2019 | 0.1250 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 9,300 |
| Nov. 20, 2019 | 0.1100 | 0.1250 | 0.1100 | 0.1250 | 0.1250 | 21,300 |
| Nov. 19, 2019 | 0.1500 | 0.1500 | 0.1000 | 0.1100 | 0.1100 | 170,100 |
| Nov. 18, 2019 | 0.1500 | 0.1700 | 0.1350 | 0.1700 | 0.1700 | 64,500 |
| Nov. 15, 2019 | 0.1950 | 0.2900 | 0.1200 | 0.1250 | 0.1250 | 167,000 |
| Nov. 14, 2019 | 0.1100 | 0.3500 | 0.1100 | 0.2350 | 0.2350 | 300,300 |
| Nov. 13, 2019 | 0.0700 | 0.1100 | 0.0700 | 0.1000 | 0.1000 | 423,600 |
| Nov. 12, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
| Nov. 11, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 |
| Nov. 08, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Nov. 07, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
| Nov. 06, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 212,000 |
| Nov. 05, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Nov. 04, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Nov. 01, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct. 31, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct. 30, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct. 29, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 50,000 |
| Oct. 28, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct. 25, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct. 24, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct. 23, 2019 | 0.0750 | 0.0750 | 0.0600 | 0.0700 | 0.0700 | 78,000 |
| Oct. 22, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Oct. 21, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 30,000 |
| Oct. 18, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Oct. 17, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 17,200 |
| Oct. 16, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Oct. 15, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Oct. 11, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Oct. 10, 2019 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 15,000 |
| Oct. 09, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Oct. 08, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| Oct. 07, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 10,000 |
| Oct. 04, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct. 03, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,000 |
| Oct. 02, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
| Oct. 01, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep. 30, 2019 | 0.0750 | 0.0750 | 0.0600 | 0.0600 | 0.0600 | 68,200 |
| Sep. 27, 2019 | 0.0900 | 0.0900 | 0.0750 | 0.0750 | 0.0750 | 35,000 |
| Sep. 26, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 25,000 |
| Sep. 25, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 5,000 |
| Sep. 24, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 97,000 |
| Sep. 23, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 28,000 |
| Sep. 20, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
| Sep. 19, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Sep. 18, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Sep. 17, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 32,000 |
| Sep. 16, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Sep. 13, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Sep. 12, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Sep. 11, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Sep. 10, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Sep. 09, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
| Sep. 06, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Sep. 05, 2019 | 0.0900 | 0.0900 | 0.0650 | 0.0650 | 0.0650 | 46,000 |
| Sep. 04, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Sep. 03, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,200 |
| Aug. 30, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug. 29, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug. 28, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug. 27, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug. 26, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug. 23, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
| Aug. 22, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Aug. 21, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
| Aug. 20, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Aug. 19, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Aug. 16, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 |
| Aug. 15, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug. 14, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug. 13, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 |
| Aug. 12, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Aug. 09, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Aug. 08, 2019 | 0.0700 | 0.0750 | 0.0600 | 0.0600 | 0.0600 | 54,000 |
| Aug. 07, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug. 06, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug. 02, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug. 01, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jul. 31, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jul. 30, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jul. 29, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
| Jul. 26, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 80,000 |
| Jul. 25, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
| Jul. 24, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,500 |
| Jul. 23, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jul. 22, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jul. 19, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 300,000 |
| Jul. 18, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Jul. 17, 2019 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 39,000 |
| Jul. 16, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...