Dark

GBNHF
GREENBROOK TMS INC
stock OTC

Inactive

Dec 23, 2024

0.0100USD-25.651%(-0.0035)4,231

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-23	0.010000	0.013400	0.010000	0.010000	-25.651%	4,231	0.000%
2024-12-20	0.010100	0.016230	0.010000	0.013450	-20.882%	41,334	-25.651%
2024-12-19	0.010000	0.020000	0.010000	0.017000	+70.000%	26,876	-41.176%
2024-12-18	0.010100	0.019600	0.010000	0.010000	-32.841%	21,863	0.000%
2024-12-17	0.012400	0.019700	0.010100	0.014890	+30.614%	15,065	-32.841%
2024-12-16	0.011600	0.011600	0.010000	0.011400	-6.557%	701	-12.281%
2024-12-13	0.009900	0.012200	0.009900	0.012200	+23.232%	57,319	-18.033%
2024-12-12	0.009900	0.009900	0.009900	0.009900	-29.286%	273	+1.010%
2024-12-10	0.009400	0.014000	0.009400	0.014000	-6.667%	21,205	-28.571%
2024-12-09	0.015000	0.015000	0.015000	0.015000	+36.364%	40,680	-33.333%
2024-12-06	0.015000	0.015000	0.011000	0.011000	0.000%	49,247	-9.091%
2024-12-05	0.013200	0.013200	0.011000	0.011000	0.000%	8,893	-9.091%
2024-12-04	0.011050	0.012000	0.011000	0.011000	-4.348%	53,132	-9.091%
2024-12-03	0.019900	0.019900	0.011500	0.011500	0.000%	32,365	-13.043%
2024-12-02	0.019900	0.019900	0.011050	0.011500	+4.545%	18,059	-13.043%
2024-11-29	0.011100	0.019800	0.011000	0.011000	-0.901%	4,085	-9.091%
2024-11-27	0.019900	0.023900	0.011100	0.011100	+0.909%	57,950	-9.910%
2024-11-26	0.012000	0.012000	0.011000	0.011000	-42.408%	23,011	-9.091%
2024-11-25	0.011000	0.019900	0.011000	0.019100	+19.375%	8,562	-47.644%
2024-11-22	0.015000	0.019900	0.011000	0.016000	+2.564%	56,618	-37.500%
2024-11-21	0.013500	0.015600	0.012600	0.015600	0.000%	3,059	-35.897%
2024-11-20	0.015600	0.015600	0.015600	0.015600	0.000%	215,125	-35.897%
2024-11-19	0.017300	0.019260	0.015600	0.015600	-14.333%	6,708	-35.897%
2024-11-18	0.018210	0.018210	0.018210	0.018210	-8.950%	10,010	-45.085%
2024-11-15	0.021840	0.024800	0.017400	0.020000	+14.943%	4,940	-50.000%
2024-11-14	0.021000	0.021000	0.017400	0.017400	+0.578%	11,791	-42.529%
2024-11-13	0.017300	0.017300	0.017300	0.017300	-13.500%	328	-42.197%
2024-11-12	0.020000	0.020050	0.017360	0.020000	-16.318%	224,176	-50.000%
2024-11-11	0.024800	0.024800	0.015600	0.023900	+53.205%	22,750	-58.159%
2024-11-08	0.015600	0.015600	0.015600	0.015600	-27.442%	271	-35.897%
2024-11-07	0.015200	0.021500	0.015200	0.021500	+41.447%	15,247	-53.488%
2024-11-06	0.017200	0.017800	0.015200	0.015200	-9.524%	13,145	-34.211%
2024-11-05	0.016900	0.016900	0.015200	0.016800	-2.326%	16,915	-40.476%
2024-11-04	0.019200	0.019200	0.017200	0.017200	+2.381%	13,431	-41.860%
2024-11-01	0.016800	0.016800	0.016800	0.016800	+0.060%	5,102	-40.476%
2024-10-31	0.017200	0.017200	0.014200	0.016790	+5.897%	2,975	-40.441%
2024-10-30	0.014000	0.017000	0.014000	0.015855	+13.250%	2,061	-36.928%
2024-10-29	0.012850	0.014000	0.012850	0.014000	+18.644%	37,165	-28.571%
2024-10-28	0.012535	0.012535	0.011800	0.011800	-4.376%	1,458	-15.254%
2024-10-25	0.012340	0.012340	0.012340	0.012340	+2.705%	338	-18.963%
2024-10-24	0.011000	0.013900	0.011000	0.012015	+9.227%	37,880	-16.771%
2024-10-23	0.014800	0.014800	0.011000	0.011000	-25.676%	7,185	-9.091%
2024-10-22	0.014800	0.014800	0.014800	0.014800	+13.846%	309	-32.432%
2024-10-21	0.014400	0.017240	0.011000	0.013000	+28.713%	133,680	-23.077%
2024-10-18	0.017000	0.018900	0.010100	0.010100	-40.588%	86,436	-0.990%
2024-10-17	0.008100	0.019400	0.008100	0.017000	+112.500%	194,706	-41.176%
2024-10-16	0.008000	0.019900	0.007900	0.008000	+1.266%	39,254	+25.000%
2024-10-15	0.012500	0.024900	0.007800	0.007900	+2.597%	138,953	+26.582%
2024-10-14	0.007100	0.023700	0.006300	0.007700	-38.400%	77,434	+29.870%
2024-10-11	0.012500	0.012500	0.012500	0.012500	+66.667%	4,169	-20.000%
2024-10-10	0.007500	0.008410	0.007500	0.007500	-11.765%	1,837	+33.333%
2024-10-09	0.006500	0.009600	0.006500	0.008500	-11.458%	26,613	+17.647%
2024-10-07	0.008140	0.009600	0.008140	0.009600	+11.628%	6,309	+4.167%
2024-10-04	0.007900	0.009800	0.006000	0.008600	-3.371%	9,484	+16.279%
2024-10-03	0.008900	0.009800	0.008900	0.008900	-1.111%	16,183	+12.360%
2024-10-02	0.008600	0.009585	0.007800	0.009000	+12.500%	40,348	+11.111%
2024-10-01	0.008000	0.009200	0.008000	0.008000	0.000%	24,607	+25.000%
2024-09-30	0.008000	0.008000	0.008000	0.008000	+1.266%	294	+25.000%
2024-09-27	0.007900	0.009500	0.007900	0.007900	-11.236%	4,200	+26.582%
2024-09-26	0.008900	0.008900	0.008900	0.008900	+1.136%	505	+12.360%
2024-09-25	0.009700	0.009700	0.008800	0.008800	+1.149%	1,508	+13.636%
2024-09-24	0.009050	0.009900	0.007900	0.008700	+12.987%	8,593	+14.943%
2024-09-23	0.009000	0.009000	0.007700	0.007700	-10.931%	10,155	+29.870%
2024-09-20	0.010500	0.010500	0.008645	0.008645	-1.761%	6,943	+15.674%
2024-09-19	0.008920	0.008920	0.007800	0.008800	+12.821%	60,823	+13.636%
2024-09-18	0.007800	0.007800	0.007800	0.007800	-9.091%	264	+28.205%
2024-09-17	0.009000	0.009000	0.007000	0.008580	-4.667%	169,966	+16.550%
2024-09-13	0.009220	0.009220	0.009000	0.009000	-17.431%	650	+11.111%
2024-09-12	0.009000	0.010900	0.009000	0.010900	+9.000%	7,084	-8.257%
2024-09-11	0.009000	0.010000	0.009000	0.010000	+5.263%	108,567	0.000%
2024-09-10	0.011000	0.011000	0.009500	0.009500	-5.000%	49,161	+5.263%
2024-09-09	0.012400	0.012800	0.008100	0.010000	-23.077%	320,305	0.000%
2024-09-06	0.012700	0.013000	0.012700	0.013000	+4.000%	1,005	-23.077%
2024-09-05	0.012500	0.012500	0.012500	0.012500	0.000%	1,023	-20.000%
2024-09-04	0.012500	0.012500	0.012500	0.012500	-3.101%	2,003	-20.000%
2024-09-03	0.011100	0.012900	0.011000	0.012900	+15.179%	25,001	-22.481%
2024-08-30	0.012200	0.012200	0.011200	0.011200	-12.500%	615	-10.714%
2024-08-28	0.011100	0.012800	0.011100	0.012800	+15.315%	2,104	-21.875%
2024-08-27	0.011000	0.011100	0.011000	0.011100	-10.843%	6,218	-9.910%
2024-08-23	0.011500	0.013850	0.011350	0.012450	+3.750%	152,627	-19.679%
2024-08-22	0.016200	0.017200	0.009100	0.012000	-29.412%	1,058,302	-16.667%
2024-08-21	0.020020	0.021160	0.015400	0.017000	-10.995%	219,512	-41.176%
2024-08-20	0.023900	0.023900	0.019100	0.019100	-23.600%	165,568	-47.644%
2024-08-19	0.028000	0.035000	0.024000	0.025000	-10.714%	431,187	-60.000%
2024-08-16	0.028200	0.037500	0.022600	0.028000	-6.667%	483,075	-64.286%
2024-08-15	0.036300	0.047950	0.028840	0.030000	-26.829%	656,132	-66.667%
2024-08-14	0.060000	0.089900	0.041000	0.041000	-43.370%	826,744	-75.610%
2024-08-13	0.050000	0.072400	0.050000	0.072400	+3.429%	61,620	-86.188%
2024-08-12	0.045000	0.084400	0.045000	0.070000	+65.485%	161,928	-85.714%
2024-08-09	0.068900	0.068900	0.042300	0.042300	-27.169%	3,349	-76.359%
2024-08-08	0.068800	0.068800	0.058080	0.058080	-13.956%	647	-82.782%
2024-08-07	0.041000	0.069900	0.040100	0.067500	+56.685%	17,039	-85.185%
2024-08-06	0.057000	0.069900	0.040000	0.043080	-38.457%	73,753	-76.787%
2024-08-05	0.070000	0.070000	0.070000	0.070000	0.000%	1,820	-85.714%
2024-08-02	0.055000	0.070000	0.035300	0.070000	0.000%	12,445	-85.714%
2024-08-01	0.055000	0.070000	0.055000	0.070000	+27.273%	439	-85.714%
2024-07-31	0.056000	0.070000	0.055000	0.055000	-1.786%	10,291	-81.818%
2024-07-30	0.056100	0.089900	0.056000	0.056000	-0.178%	2,279	-82.143%
2024-07-29	0.067100	0.067100	0.056100	0.056100	+0.179%	4,635	-82.175%
2024-07-26	0.056000	0.056000	0.056000	0.056000	0.000%	2,174	-82.143%
2024-07-25	0.056000	0.056000	0.056000	0.056000	-37.778%	1,349	-82.143%
2024-07-24	0.099900	0.099900	0.090000	0.090000	+50.000%	3,035	-88.889%
2024-07-23	0.060000	0.060000	0.060000	0.060000	0.000%	3,128	-83.333%
2024-07-22	0.058000	0.060000	0.058000	0.060000	+5.263%	2,406	-83.333%
2024-07-19	0.057000	0.089900	0.056000	0.057000	0.000%	8,851	-82.456%
2024-07-18	0.056000	0.057000	0.056000	0.057000	-5.000%	627	-82.456%
2024-07-17	0.055000	0.099900	0.055000	0.060000	+15.163%	22,100	-83.333%
2024-07-16	0.070000	0.075000	0.051100	0.052100	-25.571%	2,798	-80.806%
2024-07-15	0.072940	0.075000	0.070000	0.070000	0.000%	29,957	-85.714%
2024-07-12	0.075000	0.075000	0.060000	0.070000	+32.075%	23,648	-85.714%
2024-07-11	0.051000	0.063700	0.051000	0.053000	-26.389%	3,985	-81.132%
2024-07-10	0.062000	0.072000	0.062000	0.072000	+20.000%	41,567	-86.111%
2024-07-09	0.055000	0.063500	0.055000	0.060000	-14.286%	19,354	-83.333%
2024-07-08	0.071000	0.071000	0.062500	0.070000	-1.408%	56,352	-85.714%
2024-07-05	0.071000	0.071000	0.071000	0.071000	0.000%	406	-85.915%
2024-07-03	0.071000	0.080000	0.071000	0.071000	-0.141%	15,210	-85.915%
2024-07-02	0.085000	0.086000	0.071000	0.071100	-17.326%	96,557	-85.935%
2024-07-01	0.086000	0.086000	0.086000	0.086000	0.000%	6,242	-88.372%
2024-06-28	0.086000	0.086000	0.086000	0.086000	0.000%	8,109	-88.372%
2024-06-27	0.086000	0.086000	0.086000	0.086000	0.000%	5,434	-88.372%
2024-06-26	0.086000	0.086000	0.086000	0.086000	0.000%	6,064	-88.372%
2024-06-25	0.086000	0.086000	0.086000	0.086000	0.000%	344	-88.372%
2024-06-24	0.086000	0.089500	0.086000	0.086000	0.000%	7,547	-88.372%
2024-06-21	0.085000	0.086000	0.085000	0.086000	+1.176%	2,088	-88.372%
2024-06-20	0.085000	0.100000	0.085000	0.085000	0.000%	31,027	-88.235%
2024-06-18	0.085000	0.085000	0.085000	0.085000	0.000%	1,882	-88.235%
2024-06-17	0.085000	0.085000	0.085000	0.085000	-7.357%	605	-88.235%
2024-06-14	0.085000	0.091750	0.085000	0.091750	+6.069%	13,943	-89.101%
2024-06-13	0.085000	0.100000	0.085000	0.086500	+1.765%	14,527	-88.439%
2024-06-12	0.085000	0.085150	0.085000	0.085000	0.000%	4,970	-88.235%
2024-06-11	0.125000	0.125000	0.085000	0.085000	-32.000%	9,267	-88.235%
2024-06-10	0.085000	0.125000	0.085000	0.125000	+47.059%	19,130	-92.000%
2024-06-07	0.095000	0.095000	0.085000	0.085000	-7.609%	10,910	-88.235%
2024-06-06	0.085000	0.092000	0.085000	0.092000	-8.000%	5,532	-89.130%
2024-06-05	0.092000	0.100000	0.085000	0.100000	+8.696%	17,561	-90.000%
2024-06-04	0.092000	0.092000	0.092000	0.092000	0.000%	2,356	-89.130%
2024-06-03	0.092000	0.105000	0.092000	0.092000	-16.364%	11,814	-89.130%
2024-05-31	0.100000	0.110000	0.092000	0.110000	+10.000%	172,156	-90.909%
2024-05-30	0.092000	0.100000	0.092000	0.100000	-3.101%	4,291	-90.000%
2024-05-29	0.092000	0.103200	0.092000	0.103200	+12.174%	5,468	-90.310%
2024-05-28	0.091100	0.101100	0.091100	0.092000	+1.099%	98,936	-89.130%
2024-05-24	0.092100	0.113200	0.091000	0.091000	-1.087%	2,941	-89.011%
2024-05-23	0.098450	0.098950	0.091100	0.092000	+0.988%	3,858	-89.130%
2024-05-22	0.091100	0.091100	0.091100	0.091100	0.000%	1,762	-89.023%
2024-05-21	0.091100	0.101090	0.091100	0.091100	0.000%	1,386	-89.023%
2024-05-20	0.091000	0.138000	0.091000	0.091100	+0.110%	13,827	-89.023%
2024-05-17	0.117950	0.117950	0.091000	0.091000	0.000%	4,990	-89.011%
2024-05-16	0.125090	0.125090	0.091000	0.091000	-20.938%	1,290	-89.011%
2024-05-15	0.115100	0.115100	0.115100	0.115100	0.000%	2,117	-91.312%
2024-05-14	0.090300	0.168000	0.090300	0.115100	+27.605%	67,909	-91.312%
2024-05-13	0.100100	0.100100	0.090100	0.090200	-15.701%	4,854	-88.914%
2024-05-10	0.106000	0.107000	0.106000	0.107000	+7.000%	30,625	-90.654%
2024-05-09	0.105000	0.114000	0.100000	0.100000	-0.990%	17,347	-90.000%
2024-05-08	0.105000	0.105000	0.090000	0.101000	+14.773%	26,773	-90.099%
2024-05-07	0.088000	0.104000	0.088000	0.088000	0.000%	7,498	-88.636%
2024-05-06	0.090000	0.090000	0.088000	0.088000	-18.140%	16,026	-88.636%
2024-05-03	0.084000	0.114250	0.084000	0.107500	+7.500%	28,628	-90.698%
2024-05-02	0.084000	0.100000	0.084000	0.100000	+19.048%	7,839	-90.000%
2024-05-01	0.103000	0.103000	0.083000	0.084000	-18.447%	63,610	-88.095%
2024-04-30	0.101000	0.149000	0.101000	0.103000	+1.980%	41,006	-90.291%
2024-04-29	0.103000	0.130000	0.101000	0.101000	+34.667%	57,821	-90.099%
2024-04-26	0.071000	0.109000	0.071000	0.075000	+13.809%	51,951	-86.667%
2024-04-25	0.081200	0.081200	0.065100	0.065900	-34.100%	4,984	-84.825%
2024-04-24	0.100000	0.100000	0.100000	0.100000	0.000%	1,150	-90.000%
2024-04-23	0.100000	0.100000	0.100000	0.100000	0.000%	3,756	-90.000%
2024-04-22	0.100000	0.105000	0.081100	0.100000	0.000%	28,013	-90.000%
2024-04-19	0.100000	0.109990	0.100000	0.100000	+5.263%	7,831	-90.000%
2024-04-18	0.095000	0.118900	0.095000	0.095000	+16.564%	32,002	-89.474%
2024-04-17	0.081200	0.091490	0.081200	0.081500	+0.369%	10,146	-87.730%
2024-04-16	0.095000	0.118900	0.081200	0.081200	-24.077%	15,834	-87.685%
2024-04-15	0.081000	0.106950	0.081000	0.106950	+12.579%	57,355	-90.650%
2024-04-12	0.082000	0.110000	0.082000	0.095000	+15.854%	58,042	-89.474%
2024-04-11	0.082200	0.090990	0.082000	0.082000	-18.000%	36,191	-87.805%
2024-04-10	0.106900	0.106900	0.082000	0.100000	-13.043%	90,329	-90.000%
2024-04-09	0.101000	0.138000	0.101000	0.115000	+3.604%	55,290	-91.304%
2024-04-08	0.110000	0.139000	0.110000	0.111000	+0.909%	44,595	-90.991%
2024-04-05	0.110000	0.115340	0.110000	0.110000	+0.457%	30,899	-90.909%
2024-04-04	0.100000	0.109500	0.100000	0.109500	+17.615%	28,534	-90.868%
2024-04-03	0.094000	0.110000	0.093100	0.093100	-6.900%	61,967	-89.259%
2024-04-02	0.101000	0.102000	0.091000	0.100000	-0.990%	60,542	-90.000%
2024-04-01	0.094000	0.120000	0.086000	0.101000	+8.602%	56,713	-90.099%
2024-03-28	0.081000	0.107500	0.077500	0.093000	-28.406%	28,863	-89.247%
2024-03-27	0.080100	0.129990	0.070500	0.129900	+62.172%	243,763	-92.302%
2024-03-26	0.074000	0.100000	0.074000	0.080100	+8.243%	78,376	-87.516%
2024-03-25	0.073000	0.089200	0.072000	0.074000	+2.778%	26,925	-86.486%
2024-03-22	0.071900	0.090490	0.071900	0.072000	+0.770%	124,124	-86.111%
2024-03-21	0.067000	0.072400	0.067000	0.071450	+2.806%	26,813	-86.004%
2024-03-20	0.067000	0.077000	0.067000	0.069500	-2.661%	12,693	-85.612%
2024-03-19	0.065000	0.078000	0.065000	0.071400	+9.846%	13,996	-85.994%
2024-03-18	0.065000	0.078000	0.065000	0.065000	-7.143%	12,086	-84.615%
2024-03-15	0.056200	0.070000	0.056100	0.070000	+24.777%	171,704	-85.714%
2024-03-14	0.065000	0.067500	0.056000	0.056100	-6.500%	54,385	-82.175%
2024-03-13	0.051000	0.067500	0.051000	0.060000	+17.647%	86,610	-83.333%
2024-03-12	0.055000	0.064000	0.051000	0.051000	-7.273%	139,226	-80.392%
2024-03-11	0.055000	0.065000	0.055000	0.055000	0.000%	40,797	-81.818%
2024-03-08	0.055000	0.065000	0.055000	0.055000	0.000%	24,108	-81.818%
2024-03-07	0.065000	0.065000	0.055000	0.055000	0.000%	32,382	-81.818%
2024-03-06	0.055000	0.075000	0.054100	0.055000	+0.733%	256,236	-81.818%
2024-03-05	0.050000	0.078000	0.047100	0.054600	+13.750%	67,413	-81.685%
2024-03-04	0.043000	0.060400	0.043000	0.048000	+4.803%	55,156	-79.167%
2024-03-01	0.042000	0.059000	0.041000	0.045800	-0.435%	415,781	-78.166%
2024-02-29	0.061000	0.070000	0.042000	0.046000	-26.984%	499,513	-78.261%
2024-02-28	0.086900	0.086900	0.060000	0.063000	-27.503%	282,971	-84.127%
2024-02-27	0.048100	0.086900	0.037650	0.086900	0.000%	772,525	-88.493%

.dark-mode .pHbZbQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pHbZbQ{ color: #333333; background-color: white; border: 2px solid #333333; }GBNHFGREENBROOK TMS INCstock OTC

GBNHF
GREENBROOK TMS INC
stock OTC