Canada Markets open in 3 hrs 25 mins

GBLT Corp. (GBLT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0500-0.0100 (-16.67%)
At close: 01:36PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022------
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-
May 04, 20220.06500.06500.06500.06500.065048,000
May 03, 20220.06500.06500.06500.06500.065014,000
May 02, 20220.06500.06500.06500.06500.06501,000
Apr 29, 20220.07000.07000.07000.07000.070014,700
Apr 28, 20220.07000.07000.07000.07000.0700-
Apr 27, 20220.07000.07000.07000.07000.070064,000
Apr 26, 20220.07000.07000.07000.07000.0700-
Apr 25, 20220.07500.07500.07000.07000.0700171,000
Apr 22, 20220.08500.08500.08500.08500.0850-
Apr 21, 20220.08500.08500.08500.08500.08503,000
Apr 20, 20220.08500.08500.08500.08500.0850300
Apr 19, 20220.08500.08500.08500.08500.0850-
Apr 18, 20220.08500.08500.08500.08500.0850-
Apr 14, 20220.08500.08500.08500.08500.0850-
Apr 13, 20220.08500.08500.08500.08500.0850-
Apr 12, 20220.08500.08500.08500.08500.0850-
Apr 11, 20220.08500.08500.08500.08500.0850-
Apr 08, 20220.08500.08500.08500.08500.0850-
Apr 07, 20220.08500.08500.08500.08500.085010,000
Apr 06, 20220.08000.08000.08000.08000.0800-
Apr 05, 20220.08000.08000.08000.08000.0800-
Apr 04, 20220.08000.08000.08000.08000.08009,000
Apr 01, 20220.07500.07500.07500.07500.0750-
Mar 31, 20220.07500.07500.07500.07500.075020,000
Mar 30, 20220.08000.08000.07500.08000.080062,000
Mar 29, 20220.08000.08000.08000.08000.0800-
Mar 28, 20220.08000.08000.08000.08000.0800-
Mar 25, 20220.08500.08500.08000.08000.08006,000
Mar 24, 20220.08500.08500.08000.08000.080012,000
Mar 23, 20220.08000.08000.08000.08000.0800-
Mar 22, 20220.08000.08000.08000.08000.08005,000
Mar 21, 20220.08500.08500.08500.08500.0850-
Mar 18, 20220.08500.08500.08500.08500.08509,000
Mar 17, 20220.07500.07500.07500.07500.0750600
Mar 16, 20220.07500.07500.07500.07500.07501,700
Mar 15, 20220.09000.09000.09000.09000.0900-
Mar 14, 20220.09000.09000.09000.09000.0900100
Mar 11, 20220.09000.09000.09000.09000.09001,000
Mar 10, 20220.09000.09000.09000.09000.0900-
Mar 09, 20220.09000.09000.09000.09000.0900-
Mar 08, 20220.09000.09000.09000.09000.0900-
Mar 07, 20220.09000.09000.09000.09000.0900-
Mar 04, 20220.09000.09000.09000.09000.090051,000
Mar 03, 20220.09000.09000.09000.09000.0900-
Mar 02, 20220.09000.09000.09000.09000.0900-
Mar 01, 20220.09000.09000.09000.09000.0900-
Feb 28, 20220.08500.09000.08500.09000.09009,000
Feb 25, 20220.09000.09000.08500.08500.0850113,000
Feb 24, 20220.09500.09500.09000.09000.090015,100
Feb 23, 20220.09500.09500.09500.09500.095025,400
Feb 22, 20220.09500.09500.09500.09500.095016,000
Feb 18, 20220.09500.09500.09500.09500.095011,000
Feb 17, 20220.09500.10000.09500.09500.095078,000
Feb 16, 20220.10500.10500.09500.09500.0950125,000
Feb 15, 20220.11000.11000.11000.11000.1100-
Feb 14, 20220.11000.11000.11000.11000.1100-
Feb 11, 20220.11000.11000.11000.11000.110033,000
Feb 10, 20220.11000.11000.11000.11000.110034,500
Feb 09, 20220.11500.11500.10000.10000.100041,000
Feb 08, 20220.10000.10000.10000.10000.100020,000
Feb 07, 20220.11000.11500.10000.10000.100041,500
Feb 04, 20220.12000.12000.11500.11500.115033,500
Feb 03, 20220.12000.12000.10000.10000.100062,000
Feb 02, 20220.15000.15000.15000.15000.1500300
Feb 01, 20220.15000.15000.15000.15000.150023,100
Jan 31, 20220.15500.15500.15500.15500.1550-
Jan 28, 20220.15500.15500.15500.15500.1550-
Jan 27, 20220.15000.15500.15000.15500.15508,100
Jan 26, 20220.14000.14000.14000.14000.1400-
Jan 25, 20220.14000.14000.14000.14000.1400-
Jan 24, 20220.14000.14000.14000.14000.1400-
Jan 21, 20220.14000.14000.14000.14000.1400-
Jan 20, 20220.14000.14000.14000.14000.1400500
Jan 19, 20220.14000.14000.14000.14000.14001,500
Jan 18, 20220.15000.15000.15000.15000.1500-
Jan 17, 20220.15000.15000.15000.15000.1500-
Jan 14, 20220.15000.15000.15000.15000.1500-
Jan 13, 20220.13000.15000.13000.15000.15002,500
Jan 12, 20220.16000.16000.16000.16000.1600-
Jan 11, 20220.15000.16000.15000.16000.16008,000
Jan 10, 20220.15000.15000.15000.15000.1500-
Jan 07, 20220.15000.15000.15000.15000.1500-
Jan 06, 20220.15000.15000.15000.15000.1500-
Jan 05, 20220.15000.15000.15000.15000.150014,000
Jan 04, 20220.15000.15000.15000.15000.1500-
Dec 31, 20210.15000.15000.15000.15000.1500-
Dec 30, 20210.15000.15000.15000.15000.1500-
Dec 29, 20210.15000.15500.15000.15000.150017,500
Dec 24, 20210.13500.13500.13500.13500.1350-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...