Advertisement
Advertisement
U.S. Markets open in 31 mins
Advertisement
Advertisement
Advertisement
Advertisement

Graph Blockchain Inc. (GBLC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0750+0.0100 (+15.38%)
At close: 3:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2021------
Oct 20, 20210.06500.08000.06500.07500.07507,757,266
Oct 19, 20210.06000.06500.06000.06500.06502,849,195
Oct 18, 20210.05500.06500.05500.06000.06003,530,120
Oct 15, 20210.05000.05500.04500.05500.05505,652,070
Oct 14, 20210.05000.05000.04500.05000.0500216,140
Oct 13, 20210.05000.05000.04500.05000.0500304,435
Oct 12, 20210.05000.05000.04500.05000.0500549,378
Oct 08, 20210.05000.05000.04500.05000.0500129,957
Oct 07, 20210.05000.05000.04500.05000.05001,480,113
Oct 06, 20210.05000.05500.04500.05000.05003,254,480
Oct 05, 20210.04500.05000.04500.05000.0500599,350
Oct 04, 20210.04500.05000.04500.05000.05001,725,506
Oct 01, 20210.04500.05000.04000.05000.05003,652,207
Sep 30, 20210.04500.04500.04000.04500.04501,598,424
Sep 29, 20210.04500.04500.04000.04500.04501,097,326
Sep 28, 20210.04500.04750.04500.04500.04504,419,635
Sep 27, 20210.05000.05000.04500.04750.0475462,301
Sep 24, 20210.04500.05000.04500.05000.0500965,795
Sep 23, 20210.05500.05500.04500.05000.05005,464,985
Sep 22, 20210.05000.05500.04500.05500.05503,500,222
Sep 21, 20210.05000.05000.04500.05000.05003,835,550
Sep 20, 20210.05000.05000.04500.05000.05003,908,021
Sep 17, 20210.05500.05500.05000.05000.05006,939,901
Sep 16, 20210.06000.06000.05000.05500.05502,110,033
Sep 15, 20210.06000.06000.05500.05750.0575423,597
Sep 14, 20210.05500.06000.05500.05500.0550970,007
Sep 13, 20210.06000.06000.05000.05500.05502,514,573
Sep 10, 20210.06000.06000.05500.05500.05501,458,955
Sep 09, 20210.06000.06000.05500.05500.05502,639,724
Sep 08, 20210.06000.06500.06000.06000.06002,796,027
Sep 07, 20210.07000.07000.06000.06500.06504,396,961
Sep 03, 20210.07000.07000.06500.07000.07001,735,869
Sep 02, 20210.07000.07500.06500.07000.07003,410,018
Sep 01, 20210.07000.07500.06500.07000.07004,955,271
Aug 31, 20210.07500.07500.06500.07000.07007,000,961
Aug 30, 20210.07500.07500.07000.07500.07501,663,099
Aug 27, 20210.07500.08000.07000.07500.07502,981,928
Aug 26, 20210.08000.08000.07500.07500.07501,705,260
Aug 25, 20210.08000.08500.07500.08000.08003,470,545
Aug 24, 20210.09000.09000.08000.08500.08501,591,765
Aug 23, 20210.09000.09500.08500.08500.08505,045,305
Aug 20, 20210.08000.09000.08000.09000.09005,762,227
Aug 19, 20210.07500.08000.07000.08000.08002,590,046
Aug 18, 20210.08000.08000.07500.07500.07502,382,516
Aug 17, 20210.08500.09000.07500.08000.08003,972,554
Aug 16, 20210.09000.09000.08000.08500.08504,335,993
Aug 13, 20210.08500.09500.08500.08500.08506,446,676
Aug 12, 20210.08000.08500.07500.08000.08004,614,706
Aug 11, 20210.07500.09000.07000.09000.090010,020,365
Aug 10, 20210.07500.07500.06500.07000.07005,882,549
Aug 09, 20210.06500.07500.06000.07500.075011,621,376
Aug 06, 20210.06000.06500.05500.06500.06508,227,093
Aug 05, 20210.06000.06000.05000.06000.06001,101,815
Aug 04, 20210.05500.06000.05500.05500.0550804,004
Aug 03, 20210.06000.06000.05500.05500.05502,926,704
Jul 30, 20210.06000.06000.05500.06000.06001,291,428
Jul 29, 20210.06000.06500.05500.06500.06501,261,250
Jul 28, 20210.06500.07000.06000.06500.06504,857,136
Jul 27, 20210.06000.06500.05500.06500.06504,010,357
Jul 26, 20210.05500.06000.05000.05750.05757,608,731
Jul 23, 20210.05000.05500.05000.05000.05001,904,116
Jul 22, 20210.05500.05500.05000.05000.05004,292,240
Jul 21, 20210.05000.05500.05000.05500.05504,904,918
Jul 20, 20210.05500.05500.04500.05000.05003,128,392
Jul 19, 20210.05500.05500.05000.05500.0550276,501
Jul 16, 20210.05500.05500.05000.05500.0550422,500
Jul 15, 20210.06000.06000.05000.05000.0500955,381
Jul 14, 20210.06000.06000.05500.06000.0600649,684
Jul 13, 20210.06000.06000.05500.06000.0600151,236
Jul 12, 20210.06000.06000.05500.06000.0600432,700
Jul 09, 20210.06000.06000.05500.06000.0600591,254
Jul 08, 20210.05500.06000.05500.06000.0600827,415
Jul 07, 20210.06000.06000.05500.06000.0600390,066
Jul 06, 20210.06000.06000.05500.06000.0600875,278
Jul 05, 20210.06000.06500.05500.06000.06002,033,745
Jul 02, 20210.06000.06500.05500.06000.06001,865,018
Jun 30, 20210.06000.06000.05500.05500.0550996,027
Jun 29, 20210.06000.06500.05500.05500.05501,498,383
Jun 28, 20210.06000.06500.05500.06500.06501,604,888
Jun 25, 20210.05500.06500.05500.06000.06001,046,864
Jun 24, 20210.06500.06500.05500.06500.06502,659,149
Jun 23, 20210.06000.07000.06000.06500.06502,201,560
Jun 22, 20210.05500.06000.05000.06000.06002,316,463
Jun 21, 20210.06000.06000.05000.06000.06003,963,712
Jun 18, 20210.06500.06500.06000.06500.06501,999,404
Jun 17, 20210.07500.07500.06000.06500.06506,159,130
Jun 16, 20210.07500.07500.07000.07500.0750872,730
Jun 15, 20210.08000.08000.07000.07500.07502,601,410
Jun 14, 20210.08500.09000.07500.08000.08003,179,213
Jun 11, 20210.08500.08500.08000.08500.0850527,768
Jun 10, 20210.09000.09000.08000.08500.08501,107,809
Jun 09, 20210.08500.09000.08000.08500.08501,147,270
Jun 08, 20210.09500.09500.08000.08500.08503,070,991
Jun 07, 20210.09000.10000.09000.09500.0950478,712
Jun 04, 20210.09000.09500.09000.09000.0900832,866
Jun 03, 20210.09500.09500.09000.09500.09501,772,100
Jun 02, 20210.09500.10000.09000.09000.09001,799,022
Jun 01, 20210.09500.10500.09500.10000.10001,123,719
May 31, 20210.09500.10000.09500.09500.0950870,481
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement