Dark

GBOKF
GREENBROOK TMS INC
stock OTC

Inactive

Mar 15, 2021

15.45USD-0.323%(-0.05)154

Pre-market

0.00USD-100.000%(-15.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-15	15.4500	15.4500	15.4500	15.4500	-0.323%	154	0.000%
2021-03-12	15.5000	15.5000	15.5000	15.5000	-1.020%	621	-0.323%
2021-03-11	15.6004	15.6597	15.6004	15.6597	+4.046%	1,204	-1.339%
2021-03-09	15.0507	15.0507	15.0507	15.0507	+2.953%	300	+2.653%
2021-03-04	14.6190	14.6190	14.6190	14.6190	-2.823%	1,050	+5.684%
2021-03-03	15.1169	15.1169	15.0437	15.0437	+0.537%	2,213	+2.701%
2021-03-02	14.9633	14.9633	14.9633	14.9633	-2.201%	321	+3.253%
2021-03-01	14.7433	16.0000	14.7433	15.3000	+0.857%	1,885	+0.980%
2021-02-26	14.3999	15.1700	14.3999	15.1700	-4.591%	450	+1.846%
2021-02-25	15.9300	15.9300	10.5100	15.9000	0.000%	5,133	-2.830%
2021-02-23	15.3500	15.9000	15.3259	15.9000	0.000%	4,339	-2.830%
2021-02-19	15.9000	15.9000	15.9000	15.9000	-0.783%	1,416	-2.830%
2021-02-17	15.9500	16.0319	15.9500	16.0255	+1.427%	495	-3.591%
2021-02-16	15.7764	15.8000	15.6140	15.8000	-1.442%	1,970	-2.215%
2021-02-12	16.0311	16.0311	16.0311	16.0311	+0.364%	295	-3.625%
2021-02-11	15.3621	16.2548	15.3621	15.9729	+8.605%	4,379	-3.274%
2021-02-10	14.6995	14.7074	14.4000	14.7074	-5.091%	756	+5.049%
2021-02-09	15.5500	15.5500	15.4963	15.4963	+0.152%	1,084	-0.299%
2021-02-08	15.5325	15.5573	15.4407	15.4728	-6.225%	1,230	-0.147%
2021-02-03	15.9525	17.5000	15.9525	16.5000	+4.533%	15,093	-6.364%
2021-02-02	15.0000	17.5500	14.2895	15.7845	+9.281%	13,613	-2.119%
2021-02-01	13.7500	15.0000	13.6430	14.4440	+0.480%	8,226	+6.965%
2021-01-29	14.6965	14.6965	14.3750	14.3750	-2.829%	1,536	+7.478%
2021-01-28	14.2450	14.7935	14.0535	14.7935	+6.851%	6,128	+4.438%
2021-01-27	14.2535	14.8000	13.8450	13.8450	+5.687%	4,550	+11.593%
2021-01-26	13.0500	13.3000	12.9890	13.1000	+1.018%	6,977	+17.939%
2021-01-25	13.2870	13.2870	12.9680	12.9680	+9.522%	2,135	+19.139%
2021-01-22	12.2500	13.0000	11.8405	11.8405	-0.500%	2,382	+30.484%
2021-01-21	11.9000	12.0000	11.8500	11.9000	0.000%	10,607	+29.832%
2021-01-20	11.5000	12.0000	11.5000	11.9000	+4.340%	16,371	+29.832%
2021-01-19	11.3535	11.5000	11.3535	11.4050	-5.061%	8,654	+35.467%
2021-01-15	12.0130	12.0130	12.0130	12.0130	+0.108%	315	+28.611%
2021-01-14	12.5000	12.5000	11.8000	12.0000	+1.695%	17,170	+28.750%
2021-01-13	12.3500	12.5245	11.5000	11.8000	+12.381%	24,479	+30.932%
2021-01-12	10.5000	10.5000	10.5000	10.5000	+0.167%	725	+47.143%
2021-01-11	10.5565	10.5565	10.3610	10.4825	+4.825%	15,453	+47.389%
2021-01-08	10.4505	10.4505	10.0000	10.0000	-7.885%	1,225	+54.500%
2021-01-07	10.5380	11.0220	10.5380	10.8560	+3.390%	1,781	+42.318%
2021-01-06	9.9505	11.6750	9.9500	10.5000	+7.143%	3,415	+47.143%
2021-01-05	9.6030	10.0000	9.1810	9.8000	+0.611%	12,625	+57.653%
2020-12-31	9.7655	9.7655	9.7405	9.7405	-2.595%	790	+58.616%
2020-12-30	9.4815	10.0000	9.2500	10.0000	0.000%	1,013	+54.500%
2020-12-28	12.0500	12.0500	10.0000	10.0000	+14.253%	670	+54.500%
2020-12-24	8.7525	8.7525	8.7525	8.7525	+0.029%	900	+76.521%
2020-12-23	10.0000	10.0000	8.7500	8.7500	0.000%	9,457	+76.571%
2020-12-22	9.1355	9.3530	8.7500	8.7500	-5.405%	13,347	+76.571%
2020-12-21	9.3595	10.8500	9.2500	9.2500	-3.901%	18,957	+67.027%
2020-12-18	9.2000	10.4570	8.5825	9.6255	+15.970%	25,817	+60.511%
2020-12-17	7.7265	8.8000	7.7265	8.3000	+8.193%	14,955	+86.145%
2020-12-16	7.4930	7.9000	7.4930	7.6715	-5.871%	5,446	+101.395%
2020-12-15	8.5500	8.5500	6.6500	8.1500	+22.556%	6,750	+89.571%
2020-12-11	6.6500	6.6500	6.6500	6.6500	0.000%	600	+132.331%
2020-12-10	7.2000	7.2000	6.6500	6.6500	-5.000%	13,997	+132.331%
2020-12-09	6.6500	7.0000	6.6500	7.0000	+8.569%	550	+120.714%
2020-12-08	6.1125	6.4475	6.1125	6.4475	+5.697%	1,475	+139.628%
2020-12-07	5.8065	6.1000	5.8065	6.1000	+2.323%	8,000	+153.279%
2020-12-03	6.0500	6.0500	5.9460	5.9615	-0.642%	5,500	+159.163%
2020-12-01	6.0000	6.0000	6.0000	6.0000	+2.942%	501	+157.500%
2020-11-27	5.8285	5.8285	5.8285	5.8285	+0.491%	300	+165.077%
2020-11-25	5.8000	5.8000	5.8000	5.8000	+0.870%	200	+166.379%
2020-11-24	5.7500	5.7500	5.7500	5.7500	0.000%	1,000	+168.696%
2020-11-23	5.7500	5.7500	5.7500	5.7500	+1.438%	5,000	+168.696%
2020-11-18	5.6000	5.6685	5.6000	5.6685	+1.223%	545	+172.559%
2020-11-17	5.6000	5.6000	5.6000	5.6000	+5.461%	100	+175.893%
2020-11-16	5.7000	5.8000	5.3100	5.3100	-0.748%	9,882	+190.960%
2020-11-13	5.8605	5.8605	5.2890	5.3500	-8.547%	5,367	+188.785%
2020-11-12	5.9500	5.9500	5.7500	5.8500	+8.424%	5,118	+164.103%
2020-11-11	5.4550	5.5000	5.3955	5.3955	+0.850%	10,510	+186.350%
2020-11-10	5.3500	5.3500	5.3500	5.3500	+1.905%	5,000	+188.785%
2020-11-09	5.2500	5.2500	5.2500	5.2500	+3.755%	2,000	+194.286%
2020-11-06	5.1500	5.3000	5.0600	5.0600	-4.528%	6,258	+205.336%
2020-11-05	5.3000	5.3000	5.3000	5.3000	0.000%	5,000	+191.509%
2020-11-04	5.3000	5.3000	5.3000	5.3000	-3.267%	320	+191.509%
2020-11-03	5.3000	5.4790	5.3000	5.4790	+3.377%	5,015	+181.986%
2020-10-28	5.2880	5.3000	5.2880	5.3000	-2.752%	4,000	+191.509%
2020-10-26	5.4000	5.4500	5.4000	5.4500	+3.810%	2,800	+183.486%
2020-10-20	5.2500	5.2500	5.2500	5.2500	-10.341%	500	+194.286%
2020-10-19	5.6000	5.8555	5.6000	5.8555	+11.533%	730	+163.854%
2020-10-15	5.2500	5.2500	5.2500	5.2500	-3.670%	2,225	+194.286%
2020-10-13	5.5500	5.5500	5.4500	5.4500	-1.925%	15,500	+183.486%
2020-10-09	5.5000	5.5570	5.5000	5.5570	+1.963%	1,400	+178.028%
2020-10-07	5.5000	5.5000	5.4500	5.4500	-0.909%	7,100	+183.486%
2020-10-06	5.5000	5.5000	5.5000	5.5000	0.000%	200	+180.909%
2020-10-02	5.5000	5.5000	5.5000	5.5000	-2.057%	500	+180.909%
2020-09-30	5.5000	5.6155	5.5000	5.6155	+3.991%	10,500	+175.131%
2020-09-29	5.5000	5.5000	5.4000	5.4000	-0.111%	1,800	+186.111%
2020-09-28	5.4815	5.4815	5.4060	5.4060	-1.080%	550	+185.794%
2020-09-25	6.0000	6.0000	5.4145	5.4650	-2.411%	24,200	+182.708%
2020-09-24	5.5000	6.0000	5.5000	5.6000	+6.667%	25,501	+175.893%
2020-09-18	5.3145	5.3145	5.2500	5.2500	-5.482%	2,475	+194.286%
2020-09-17	5.5545	5.5545	5.5545	5.5545	+5.800%	100	+178.153%
2020-09-16	5.6720	5.6720	5.2500	5.2500	0.000%	11,100	+194.286%
2020-09-15	5.8500	5.8500	5.2500	5.2500	-0.266%	950	+194.286%
2020-09-10	5.2640	5.3020	5.2640	5.2640	-3.386%	5,000	+193.503%
2020-09-08	5.5325	5.5325	5.4485	5.4485	+2.329%	8,316	+183.564%
2020-09-04	5.5500	5.6670	5.3000	5.3245	-1.142%	34,056	+190.168%
2020-09-02	5.7000	5.7000	5.3795	5.3860	-2.401%	20,360	+186.855%
2020-09-01	5.8500	5.8810	5.5185	5.5185	-5.667%	2,001	+179.967%
2020-08-31	5.9500	6.0500	5.8500	5.8500	-0.847%	4,363	+164.103%
2020-08-28	5.9240	5.9240	5.9000	5.9000	+2.886%	212	+161.864%
2020-08-27	5.9380	5.9380	5.7155	5.7345	-3.646%	2,328	+169.422%
2020-08-26	5.8470	14.5000	5.8470	5.9515	+8.209%	1,600	+159.598%
2020-08-25	5.3500	5.7360	5.2500	5.5000	+2.804%	38,950	+180.909%
2020-08-13	5.3500	5.3500	5.3500	5.3500	+0.677%	2,550	+188.785%
2020-08-12	5.4655	5.4655	5.3140	5.3140	-9.162%	9,000	+190.741%
2020-08-11	5.8125	5.8500	5.8125	5.8500	0.000%	620	+164.103%
2020-08-10	5.8500	5.8500	5.8500	5.8500	0.000%	100	+164.103%
2020-08-07	5.8500	5.8500	5.8500	5.8500	0.000%	100	+164.103%
2020-08-06	5.8500	5.8500	5.8500	5.8500	-0.780%	3,000	+164.103%
2020-08-05	5.8575	5.8960	5.8575	5.8960	+1.037%	3,000	+162.042%
2020-08-04	5.8355	5.8355	5.8355	5.8355	-1.817%	400	+164.759%
2020-07-31	5.9435	5.9435	5.9435	5.9435	-0.327%	5,000	+159.948%
2020-07-29	5.9630	5.9630	5.9630	5.9630	+2.775%	1,000	+159.098%
2020-07-27	5.8020	5.8020	5.8020	5.8020	+6.147%	925	+166.287%
2020-07-24	5.4660	5.4660	5.4660	5.4660	-1.247%	100	+182.656%
2020-07-21	5.5350	5.5350	5.5350	5.5350	+0.636%	500	+179.133%
2020-07-20	5.4450	5.5195	5.3710	5.5000	-3.509%	2,104	+180.909%
2020-07-15	5.7000	5.7000	5.7000	5.7000	-0.671%	260	+171.053%
2020-07-13	5.7385	5.7385	5.7385	5.7385	+0.061%	292	+169.234%
2020-07-08	5.7350	5.7350	5.7350	5.7350	+4.273%	400	+169.398%
2020-06-29	5.5000	5.5000	5.5000	5.5000	+1.852%	3,750	+180.909%
2020-06-22	5.4000	5.4000	5.4000	5.4000	-5.718%	4,900	+186.111%
2020-06-19	5.7275	5.7275	5.7275	5.7275	-2.552%	1,000	+169.751%
2020-06-16	5.9000	5.9000	5.8775	5.8775	+6.602%	5,000	+162.867%
2020-06-12	5.5135	5.5135	5.5135	5.5135	-4.964%	125	+180.221%
2020-06-10	5.7650	5.8015	5.7285	5.8015	+8.439%	5,100	+166.310%
2020-06-04	5.3500	5.3500	5.3500	5.3500	-1.627%	1,000	+188.785%
2020-06-02	5.6960	5.6960	5.4385	5.4385	-7.422%	1,150	+184.086%
2020-06-01	6.0240	6.0240	5.8375	5.8745	-2.092%	20,000	+163.001%
2020-05-27	5.8500	6.0000	5.8500	6.0000	+2.661%	601	+157.500%
2020-05-26	5.8500	5.8500	5.8445	5.8445	+6.264%	1,854	+164.351%
2020-05-11	5.6525	5.6525	5.5000	5.5000	-9.651%	1,050	+180.909%
2020-05-07	6.0875	6.0875	6.0875	6.0875	+4.060%	6,300	+153.799%
2020-05-06	6.5950	6.5950	5.8500	5.8500	-10.687%	1,200	+164.103%
2020-05-01	6.9000	7.1065	6.5500	6.5500	-5.572%	1,909	+135.878%
2020-04-28	6.9365	6.9365	6.9365	6.9365	+0.231%	690	+122.735%
2020-04-23	7.2390	7.4520	6.9205	6.9205	+3.291%	890	+123.250%
2020-04-17	6.7000	6.7000	6.7000	6.7000	+1.369%	200	+130.597%
2020-04-15	6.6095	6.6095	6.6095	6.6095	-1.085%	150	+133.754%
2020-04-13	6.5000	6.6820	6.5000	6.6820	+0.376%	1,110	+131.218%
2020-04-09	6.6570	6.6570	6.6570	6.6570	+18.231%	1,010	+132.087%
2020-04-02	5.2250	5.6305	5.2250	5.6305	+1.132%	150,890	+174.398%
2020-04-01	5.6025	5.6025	5.5675	5.5675	-3.359%	200	+177.503%
2020-03-27	6.1295	6.1295	5.7250	5.7610	-15.898%	4,000	+168.183%
2020-03-25	6.8500	6.8500	6.8500	6.8500	+31.604%	1,000	+125.547%
2020-03-20	5.2760	5.2760	5.2050	5.2050	+16.534%	1,000	+196.830%
2020-03-18	4.6460	4.6460	4.4665	4.4665	-22.544%	3,200	+245.908%
2020-03-17	5.7665	5.7665	5.7665	5.7665	-17.621%	1,500	+167.927%
2020-03-16	5.7000	7.0000	5.4065	7.0000	+6.870%	10,950	+120.714%
2020-03-12	6.9640	6.9640	6.5500	6.5500	-18.125%	8,100	+135.878%
2020-03-11	8.0000	8.0000	8.0000	8.0000	-15.496%	1,000	+93.125%
2020-03-02	9.4670	9.4670	9.4670	9.4670	+0.233%	100	+63.198%
2020-02-26	9.4460	9.4490	9.4450	9.4450	+0.159%	2,000	+63.579%
2020-02-18	9.4300	9.4300	9.4300	9.4300	-5.700%	1,200	+63.839%
2020-02-13	10.0000	10.0000	9.9500	10.0000	-0.990%	2,850	+54.500%
2020-02-07	10.1000	10.1000	10.1000	10.1000	+0.498%	4,342	+52.970%
2020-02-06	10.0875	10.0875	10.0490	10.0500	-1.107%	500	+53.731%
2020-02-05	10.1625	10.1625	10.1625	10.1625	+10.067%	250	+52.030%
2020-01-30	9.2330	9.2330	9.2330	9.2330	+1.618%	1,000	+67.335%
2020-01-28	9.0605	9.0860	9.0605	9.0860	+3.250%	3,000	+70.042%
2020-01-27	8.5000	8.8000	8.5000	8.8000	+3.141%	3,350	+75.568%
2020-01-24	8.5000	8.5320	8.5000	8.5320	+2.795%	1,000	+81.083%
2020-01-22	8.3000	8.3000	8.3000	8.3000	0.000%	1,000	+86.145%
2020-01-21	8.2000	8.3000	8.2000	8.3000	+22.963%	3,968	+86.145%
2020-01-14	6.5500	6.7500	6.5500	6.7500	+3.504%	10,000	+128.889%
2020-01-09	6.5000	6.5215	6.5000	6.5215	-1.189%	1,000	+136.909%
2020-01-08	6.6000	6.6000	6.6000	6.6000	+0.763%	2,500	+134.091%
2020-01-06	6.5500	6.5500	6.5500	6.5500	+0.375%	100	+135.878%
2020-01-03	7.1000	7.1440	6.5255	6.5255	-7.532%	13,500	+136.763%
2020-01-02	7.0570	7.0570	7.0570	7.0570	+4.548%	200	+118.932%
2019-12-19	6.6555	6.7500	6.5030	6.7500	+5.493%	21,000	+128.889%
2019-12-12	6.3985	6.3985	6.3985	6.3985	-13.808%	6,500	+141.463%
2019-12-09	7.4235	7.4235	7.4235	7.4235	+2.154%	400	+108.123%
2019-12-05	7.2670	7.2670	7.2670	7.2670	-7.791%	200	+112.605%
2019-11-14	8.3455	8.3455	7.8810	7.8810	-11.449%	26,100	+96.041%
2019-11-11	8.5240	8.9780	8.5240	8.9000	+4.798%	10,240	+73.596%
2019-11-08	8.5000	8.5000	8.4925	8.4925	+2.319%	2,000	+81.925%
2019-11-07	8.3000	8.3000	8.3000	8.3000	+0.169%	7,316	+86.145%
2019-11-06	8.3000	8.3000	8.2860	8.2860	+3.169%	6,500	+86.459%
2019-11-05	7.8035	8.0315	7.8035	8.0315	-14.559%	5,000	+92.368%
2019-10-30	9.7720	9.9500	9.4000	9.4000	-2.037%	16,600	+64.362%
2019-10-29	9.6345	9.6345	9.5955	9.5955	+10.293%	4,000	+61.013%
2019-10-11	8.7000	8.7000	8.7000	8.7000	+2.959%	1,000	+77.586%
2019-10-08	8.4500	8.4500	8.4500	8.4500	-5.056%	200	+82.840%
2019-09-26	9.3000	9.3000	8.9000	8.9000	+2.364%	5,700	+73.596%
2019-09-25	8.6950	8.6950	8.6945	8.6945	-6.445%	9,000	+77.699%
2019-09-20	9.1050	9.2935	9.0670	9.2935	+6.048%	5,000	+66.245%
2019-09-09	8.7635	8.7635	8.7635	8.7635	-3.166%	5,000	+76.299%
2019-09-05	9.1000	9.1000	9.0500	9.0500	+0.216%	302	+70.718%
2019-08-14	9.0305	9.0305	9.0305	9.0305	-0.764%	5,000	+71.087%
2019-08-13	9.9700	9.9700	9.0500	9.1000	-19.469%	20,665	+69.780%
2019-08-09	11.3500	11.3500	11.3000	11.3000	-0.291%	400	+36.726%
2019-08-02	11.3330	11.3330	11.3330	11.3330	-3.786%	240	+36.328%
2019-07-10	11.7790	11.7790	11.7790	11.7790	+1.556%	4,000	+31.166%
2019-06-20	11.5985	11.5985	11.5985	11.5985	-0.013%	2,000	+33.207%
2019-06-19	11.5725	11.6000	11.5725	11.6000	-0.952%	2,300	+33.190%
2019-06-18	11.7500	11.7500	11.7115	11.7115	+0.826%	2,000	+31.922%
2019-06-13	12.0280	12.0280	11.6155	11.6155	-6.402%	5,000	+33.012%
2019-06-07	12.4100	12.4100	12.4100	12.4100	+0.141%	4,000	+24.496%
2019-06-06	12.3175	12.3925	12.3175	12.3925	+2.676%	10,000	+24.672%
2019-05-15	12.0695	12.0695	12.0695	12.0695	-2.271%	10,000	+28.009%
2019-05-13	12.2400	12.3500	12.2365	12.3500	-4.096%	4,500	+25.101%
2019-05-09	12.8775	12.8775	12.8775	12.8775	-3.992%	400	+19.977%
2019-05-06	12.9630	13.5935	12.9630	13.4130	+8.920%	3,215	+15.187%
2019-05-02	12.3145	12.3145	12.3145	12.3145	+0.187%	324	+25.462%
2019-05-01	12.2915	12.2915	12.2915	12.2915	+0.134%	1,000	+25.697%
2019-04-30	12.2750	12.2750	12.2750	12.2750	-11.452%	10,000	+25.866%
2019-04-23	13.8625	13.8625	13.8625	13.8625	-3.026%	1,000	+11.452%
2019-04-17	14.1055	14.4805	14.1055	14.2950	+3.325%	8,300	+8.080%
2019-04-15	13.7850	13.8350	13.7850	13.8350	+3.482%	4,000	+11.673%
2019-04-08	13.4000	13.4000	13.3695	13.3695	-0.395%	5,000	+15.562%
2019-04-05	13.1240	13.4230	13.1240	13.4225	+14.322%	12,500	+15.105%
2019-03-26	11.6725	11.7410	11.6725	11.7410	-1.749%	5,000	+31.590%
2019-03-25	11.9500	11.9500	11.9500	11.9500	+0.780%	4,000	+29.289%
2019-03-22	11.8575	11.8575	11.8575	11.8575	+15.898%	10,000	+30.297%
2019-03-01	10.1930	10.2310	10.1930	10.2310	-1.355%	5,000	+51.012%
2019-02-21	10.3715	10.3715	10.3715	10.3715	-2.807%	10,000	+48.966%
2018-12-27	10.6710	10.6710	10.6710	10.6710	+2.739%	1,000	+44.785%
2018-12-21	10.3865	10.3865	10.3865	10.3865	-1.847%	200	+48.751%
2018-12-19	10.5820	10.5820	10.5820	10.5820	0.000%	1,400	+46.003%

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

GBOKF
GREENBROOK TMS INC
stock OTC