Canada markets closed

GBLT Corp. (GBLT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0950+0.0100 (+11.76%)
At close: 12:27PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20220.09000.09500.09000.09500.095013,011
Sept 26, 20220.08500.08500.08500.08500.08509,000
Sept 23, 20220.08500.08500.08500.08500.0850600
Sept 22, 20220.08500.08500.08500.08500.085010,000
Sept 21, 20220.08500.08500.08500.08500.0850-
Sept 20, 20220.08500.08500.08500.08500.0850-
Sept 19, 20220.08500.08500.08500.08500.08505,000
Sept 16, 20220.09000.09000.09000.09000.09001,000
Sept 15, 20220.09000.09000.09000.09000.0900-
Sept 14, 20220.09000.09000.09000.09000.0900-
Sept 13, 20220.09000.09000.09000.09000.09001,000
Sept 12, 20220.09000.09000.09000.09000.0900-
Sept 09, 20220.09000.09000.09000.09000.09002,000
Sept 08, 20220.09000.09000.09000.09000.0900-
Sept 07, 20220.09000.09000.09000.09000.090014,000
Sept 06, 20220.09000.09000.09000.09000.09001,000
Sept 02, 20220.09000.09000.09000.09000.09003,000
Sept 01, 20220.09000.09000.09000.09000.090010,000
Aug 31, 20220.08500.09000.08500.09000.090010,000
Aug 30, 20220.09000.09000.08000.08000.080023,000
Aug 29, 20220.09000.09000.08500.08500.085085,100
Aug 26, 20220.09500.09500.09000.09000.090077,300
Aug 25, 20220.09000.09000.08500.08500.085017,000
Aug 24, 20220.09000.09500.07500.08000.0800193,100
Aug 23, 20220.08000.08000.07500.07500.075031,000
Aug 22, 20220.08500.08500.07500.08000.080049,200
Aug 19, 20220.08500.08500.08500.08500.08507,000
Aug 18, 20220.08000.08000.08000.08000.08003,300
Aug 17, 20220.08500.08500.08500.08500.08502,000
Aug 16, 20220.09000.09500.07500.07500.075028,500
Aug 15, 20220.09000.09000.09000.09000.09003,000
Aug 12, 20220.09000.09000.08500.08500.08509,000
Aug 11, 20220.09000.09000.09000.09000.09003,000
Aug 10, 20220.08500.08500.08500.08500.0850-
Aug 09, 20220.08500.08500.08500.08500.0850-
Aug 08, 20220.08500.08500.08500.08500.085027,100
Aug 05, 20220.08500.08500.08500.08500.08509,000
Aug 04, 20220.09000.09000.09000.09000.0900-
Aug 03, 20220.09000.09000.09000.09000.0900-
Aug 02, 20220.07000.09000.07000.09000.090026,800
Jul 29, 20220.07000.07000.07000.07000.0700-
Jul 28, 20220.07000.07000.07000.07000.0700-
Jul 27, 20220.07000.07000.07000.07000.0700-
Jul 26, 20220.06500.07000.06500.07000.07006,000
Jul 25, 20220.06000.06000.06000.06000.0600-
Jul 22, 20220.06500.06500.06000.06000.060010,500
Jul 21, 20220.05500.05500.05500.05500.05504,000
Jul 20, 20220.05000.05000.05000.05000.0500-
Jul 19, 20220.05000.05000.05000.05000.0500-
Jul 18, 20220.05500.05500.05000.05000.05009,700
Jul 15, 20220.05000.05000.05000.05000.0500-
Jul 14, 20220.05000.05000.05000.05000.050025,000
Jul 13, 20220.06000.06000.06000.06000.0600-
Jul 12, 20220.06000.06000.06000.06000.0600-
Jul 11, 20220.06000.06000.06000.06000.0600-
Jul 08, 20220.06000.06000.06000.06000.0600-
Jul 07, 20220.06000.06000.06000.06000.0600-
Jul 06, 20220.06000.06000.06000.06000.0600-
Jul 05, 20220.06000.06000.06000.06000.0600-
Jul 04, 20220.06000.06000.05000.06000.060075,500
Jun 30, 20220.05500.05500.05500.05500.05506,000
Jun 29, 20220.06000.06000.06000.06000.0600-
Jun 28, 20220.06000.06000.06000.06000.06007,000
Jun 27, 20220.06000.06000.06000.06000.0600-
Jun 24, 20220.06000.06000.06000.06000.0600-
Jun 23, 20220.06000.06000.06000.06000.060011,000
Jun 22, 20220.06000.06000.06000.06000.06009,000
Jun 21, 20220.06500.06500.06500.06500.065046,000
Jun 20, 20220.06000.06000.06000.06000.060030,000
Jun 17, 20220.05500.05500.05500.05500.0550-
Jun 16, 20220.05500.05500.05500.05500.0550-
Jun 15, 20220.05500.05500.05500.05500.0550-
Jun 14, 20220.05500.05500.05500.05500.0550-
Jun 13, 20220.05500.05500.05500.05500.0550-
Jun 10, 20220.05500.05500.05500.05500.0550-
Jun 09, 20220.05500.05500.05500.05500.0550-
Jun 08, 20220.06000.06000.05500.05500.055025,000
Jun 07, 20220.05500.06000.05500.06000.060017,400
Jun 06, 20220.04500.04500.04500.04500.0450-
Jun 03, 20220.04500.04500.04500.04500.0450-
Jun 02, 20220.04500.04500.04500.04500.045012,500
Jun 01, 20220.05500.05500.04000.04000.040055,000
May 31, 20220.05000.05500.05000.05500.055030,000
May 30, 20220.06000.06000.06000.06000.0600-
May 27, 20220.06000.06000.06000.06000.0600-
May 26, 20220.06000.06000.06000.06000.0600-
May 25, 20220.06000.06000.06000.06000.06004,000
May 24, 20220.06000.06000.06000.06000.06001,000
May 20, 20220.05000.05000.05000.05000.0500400
May 19, 20220.05500.05500.05000.05000.050011,500
May 18, 20220.05000.05000.05000.05000.05001,500
May 17, 20220.06000.06000.06000.06000.06002,000
May 16, 20220.06000.06000.06000.06000.06007,200
May 13, 20220.06000.06000.06000.06000.06001,300
May 12, 20220.06000.06500.06000.06500.06504,000
May 11, 20220.06500.06500.06500.06500.06509,000
May 10, 20220.07000.07000.06500.06500.065035,000
May 09, 20220.06500.06500.06500.06500.06505,000
May 06, 20220.06500.06500.06500.06500.0650-
May 05, 20220.06500.06500.06500.06500.0650-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...