GBLC.CN - Graph Blockchain Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20190.00500.00500.00500.00500.0050988,000
Oct 10, 20190.00500.00500.00500.00500.0050367,000
Oct 09, 20190.00500.00500.00500.00500.0050-
Oct 08, 20190.00500.00500.00500.00500.0050200,240
Oct 07, 20190.00500.01000.00500.01000.0100265,000
Oct 04, 20190.01000.01000.01000.01000.0100-
Oct 03, 20190.01000.01000.01000.01000.010020,000
Oct 02, 20190.00500.00500.00500.00500.0050-
Oct 01, 20190.00500.00500.00500.00500.0050-
Sep 30, 20190.00500.00500.00500.00500.0050817,390
Sep 27, 20190.01000.01000.01000.01000.010070,000
Sep 26, 20190.01000.01000.01000.01000.010010,000
Sep 25, 20190.01000.01000.01000.01000.010024,000
Sep 24, 20190.00500.00500.00500.00500.0050-
Sep 23, 20190.01000.01000.00500.00500.0050183,000
Sep 20, 20190.01000.01000.00500.00500.005088,500
Sep 19, 20190.01000.01000.00500.00500.0050510,878
Sep 18, 20190.01000.01000.00500.01000.01001,441,200
Sep 17, 20190.01500.01500.01000.01500.01501,912,806
Sep 16, 20190.02500.02500.01500.01500.0150923,500
Sep 13, 20190.02500.02500.02500.02500.02505,500
Sep 12, 20190.02000.02000.02000.02000.020013,000
Sep 11, 20190.02000.02000.02000.02000.0200437,500
Sep 10, 20190.02000.02000.02000.02000.0200-
Sep 09, 20190.02500.02500.01500.02000.0200415,195
Sep 06, 20190.02000.02000.02000.02000.0200-
Sep 05, 20190.02000.02000.02000.02000.0200200,250
Sep 04, 20190.02500.02500.02500.02500.0250-
Sep 03, 20190.02500.02500.02500.02500.0250-
Aug 30, 20190.02500.02500.02500.02500.0250-
Aug 29, 20190.02500.02500.02500.02500.0250-
Aug 28, 20190.02500.02500.02500.02500.0250-
Aug 27, 20190.02500.02500.02500.02500.0250-
Aug 26, 20190.02500.02500.02500.02500.025045,500
Aug 23, 20190.02500.02500.02500.02500.0250-
Aug 22, 20190.02500.02500.02500.02500.025040,000
Aug 21, 20190.02500.03000.02500.03000.030089,548
Aug 20, 20190.03000.03000.03000.03000.030019,000
Aug 19, 20190.02500.02500.02500.02500.0250191,500
Aug 16, 20190.03000.03000.02500.02500.0250863,670
Aug 15, 20190.02500.02500.02500.02500.0250-
Aug 14, 20190.02000.02500.02000.02500.0250828,000
Aug 13, 20190.02000.02000.02000.02000.0200103,000
Aug 12, 20190.02000.02000.02000.02000.0200606,000
Aug 09, 20190.02500.02500.02500.02500.0250-
Aug 08, 20190.02500.02500.02500.02500.02502,000
Aug 07, 20190.02000.02000.02000.02000.020010,000
Aug 06, 20190.02500.02500.02500.02500.0250-
Aug 02, 20190.02000.02500.02000.02500.0250126,000
Aug 01, 20190.02500.02500.02000.02000.02007,500
Jul 31, 20190.02500.02500.02500.02500.02507,700
Jul 30, 20190.02500.02500.02500.02500.02507,000
Jul 29, 20190.02500.02500.02000.02000.020025,000
Jul 26, 20190.02500.02500.02500.02500.02504,000
Jul 25, 20190.02500.02500.02000.02000.020051,690
Jul 24, 20190.02500.02500.02500.02500.0250454,000
Jul 23, 20190.02000.02000.02000.02000.0200-
Jul 22, 20190.02000.02000.02000.02000.0200103,500
Jul 19, 20190.02000.02000.02000.02000.020019,000
Jul 18, 20190.02000.02000.02000.02000.020030,000
Jul 17, 20190.02500.02500.02500.02500.025041,000
Jul 16, 20190.02000.02500.02000.02000.020092,500
Jul 15, 20190.02500.02500.02500.02500.0250-
Jul 12, 20190.02000.02500.02000.02500.0250280,000
Jul 11, 20190.02500.02500.02500.02500.025015,000
Jul 10, 20190.02000.02000.02000.02000.02002,350
Jul 09, 20190.02000.02500.02000.02500.02504,000
Jul 08, 20190.02500.02500.02500.02500.025050,000
Jul 05, 20190.02500.02500.02000.02000.020065,000
Jul 04, 20190.02500.02500.02500.02500.025050,000
Jul 03, 20190.02500.02500.02500.02500.0250111,000
Jul 02, 20190.03000.03000.02500.02500.025050,000
Jun 28, 20190.02500.02500.02000.02500.0250241,098
Jun 27, 20190.02500.02500.02000.02500.0250237,000
Jun 26, 20190.02500.02500.01500.02500.0250317,049
Jun 25, 20190.02000.02000.02000.02000.020085,000
Jun 24, 20190.02500.02500.01500.02500.0250506,000
Jun 21, 20190.02500.02500.02500.02500.0250-
Jun 20, 20190.02500.02500.02500.02500.025050,016
Jun 19, 20190.02500.02500.02500.02500.0250-
Jun 18, 20190.02500.02500.02500.02500.025010,000
Jun 17, 20190.02500.03000.02000.03000.0300533,116
Jun 14, 20190.02500.02500.02500.02500.0250483,703
Jun 13, 20190.02500.02500.02500.02500.0250-
Jun 12, 20190.03000.03000.02500.02500.025039,082
Jun 11, 20190.02500.02500.02500.02500.025044,600
Jun 10, 20190.03000.03000.02500.02500.025010,500
Jun 07, 20190.02500.03000.02500.03000.030034,000
Jun 06, 20190.03000.03000.03000.03000.0300-
Jun 05, 20190.03000.03000.03000.03000.0300-
Jun 04, 20190.03000.03000.03000.03000.0300103,000
Jun 03, 20190.03000.03000.03000.03000.0300-
May 31, 20190.03000.03000.03000.03000.030023,000
May 30, 20190.03000.03000.03000.03000.0300577,000
May 29, 20190.03000.03000.02500.03000.0300531,333
May 28, 20190.03500.03500.03000.03000.0300854,166
May 27, 20190.03500.03500.03500.03500.0350231,750
May 24, 20190.03000.03000.03000.03000.03002,481
May 23, 20190.03500.03500.03500.03500.03501,000
May 22, 20190.03000.03000.03000.03000.0300201,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...