Selectis Health Inc (OP: GBCS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2015 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,000 | +0.04(+4.21%) |
| May 27, 2015 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
| May 26, 2015 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 3,295 | +0.00(+0.00%) |
| May 22, 2015 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
| May 18, 2015 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.05(+5.54%) | |
| May 13, 2015 | 0.9001 | 0.9001 | 0.9001 | 0 | -0.05(-5.25%) | |
| May 08, 2015 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.04(-4.04%) | |
| May 06, 2015 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.09(+10.00%) | |
| May 05, 2015 | 0.8900 | 0.9000 | 0.8801 | 0.9000 | 2,060 | -0.08(-8.16%) |
| May 04, 2015 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 1,800 | +0.03(+3.16%) |
| May 01, 2015 | 0.9375 | 0.9600 | 0.9375 | 0.9500 | 16,157 | -0.01(-1.04%) |
| Apr 30, 2015 | 0.9275 | 0.9600 | 0.9275 | 0.9600 | 3,000 | +0.00(+0.00%) |
| Apr 29, 2015 | 0.9175 | 0.9600 | 0.9175 | 0.9600 | 2,300 | +0.01(+1.05%) |
| Apr 28, 2015 | 0.9001 | 0.9500 | 0.9001 | 0.9500 | 7,300 | +0.05(+5.56%) |
| Apr 22, 2015 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.00(+0.00%) | |
| Apr 21, 2015 | 0.9450 | 0.9450 | 0.8150 | 0.9000 | 16,915 | -0.05(-5.26%) |
| Apr 20, 2015 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 11,000 | +0.05(+5.56%) |
| Apr 17, 2015 | 0.8800 | 0.9000 | 0.8400 | 0.9000 | 5,200 | -0.04(-4.26%) |
| Apr 15, 2015 | 0.9400 | 0.9400 | 0.9400 | 50 | +0.03(+3.30%) | |
| Apr 13, 2015 | 0.9100 | 0.9100 | 0.9100 | 0 | -0.01(-1.09%) | |
| Apr 10, 2015 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 3,000 | +0.00(+0.00%) |
| Apr 07, 2015 | 0.9200 | 0.9200 | 0.9200 | 0 | -0.02(-2.65%) | |
| Apr 06, 2015 | 0.9200 | 0.9450 | 0.8938 | 0.9450 | 5,150 | +0.05(+6.18%) |
| Apr 01, 2015 | 0.8900 | 0.8900 | 0.8900 | 0 | -0.03(-3.26%) | |
| Mar 31, 2015 | 0.8750 | 0.9200 | 0.8750 | 0.9200 | 1,100 | +0.05(+5.14%) |
| Mar 30, 2015 | 0.8500 | 0.8750 | 0.8500 | 0.8750 | 25,000 | -0.01(-0.57%) |
| Mar 24, 2015 | 0.8800 | 0.8800 | 0.8800 | 0 | -0.02(-2.22%) | |
| Mar 20, 2015 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.00(+0.00%) | |
| Mar 19, 2015 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,050 | +0.01(+1.12%) |
| Mar 13, 2015 | 0.8900 | 0.8900 | 0.8900 | 0 | +0.00(+0.00%) | |
| Mar 10, 2015 | 0.8900 | 0.8900 | 0.8900 | 0 | +0.05(+5.94%) | |
| Mar 09, 2015 | 0.8400 | 0.8401 | 0.8400 | 0.8401 | 230 | -0.06(-6.66%) |
| Mar 06, 2015 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 12,459 | -0.08(-8.16%) |
| Mar 04, 2015 | 0.9800 | 0.9800 | 0.9800 | 0 | +0.17(+20.99%) | |
| Mar 03, 2015 | 0.8750 | 0.8750 | 0.8100 | 0.8100 | 10,950 | -0.14(-14.74%) |
| Feb 26, 2015 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.01(+1.06%) | |
| Feb 23, 2015 | 0.9400 | 0.9400 | 0.9400 | 0 | -0.01(-1.05%) | |
| Feb 19, 2015 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
| Feb 11, 2015 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.10(+11.76%) | |
| Feb 10, 2015 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 1,000 | -0.02(-2.30%) |
| Feb 09, 2015 | 0.9100 | 0.9700 | 0.8700 | 0.8700 | 28,624 | -0.07(-7.45%) |
| Feb 04, 2015 | 0.9400 | 0.9400 | 0.9400 | 0 | +0.02(+2.17%) | |
| Feb 03, 2015 | 0.9000 | 0.9500 | 0.9000 | 0.9200 | 6,150 | +0.05(+5.75%) |
| Feb 02, 2015 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 4,930 | -0.10(-10.31%) |
| Jan 26, 2015 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.00(+0.00%) | |
| Jan 21, 2015 | 0.9700 | 0.9700 | 0.9700 | 103 | +0.07(+7.78%) | |
| Jan 20, 2015 | 0.8750 | 0.9000 | 0.8750 | 0.9000 | 4,900 | -0.07(-7.22%) |
| Jan 15, 2015 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.06(+6.59%) | |
| Jan 14, 2015 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 5,903 | -0.05(-5.21%) |
| Jan 12, 2015 | 0.9600 | 0.9600 | 0.9600 | 0 | -0.04(-4.00%) | |
| Jan 09, 2015 | 1.000 | 1.000 | 1.000 | 1.000 | 261 | +0.00(+0.00%) |
| Jan 08, 2015 | 1.000 | 1.000 | 1.000 | 1.000 | 152 | +0.04(+4.17%) |
| Jan 07, 2015 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 3,700 | +0.00(+0.00%) |
| Jan 06, 2015 | 0.9400 | 0.9600 | 0.9400 | 0.9600 | 6,139 | +0.00(+0.00%) |
| Jan 05, 2015 | 0.9000 | 0.9600 | 0.9000 | 0.9600 | 6,200 | +0.06(+6.67%) |
| Jan 02, 2015 | 1.050 | 1.050 | 0.8500 | 0.9000 | 11,120 | -0.15(-14.29%) |
| Dec 31, 2014 | 1.050 | 1.050 | 1.050 | 0 | +0.10(+10.53%) | |
| Dec 30, 2014 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 36,130 | +0.05(+5.56%) |
| Dec 24, 2014 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.05(-5.76%) | |
| Dec 23, 2014 | 0.9150 | 0.9600 | 0.9150 | 0.9550 | 8,000 | +0.05(+6.11%) |
| Dec 19, 2014 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.00(+0.00%) | |
| Dec 17, 2014 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.00(+0.00%) | |
| Dec 16, 2014 | 0.9300 | 0.9000 | 13,418 | +0.03(+3.45%) | ||
| Dec 15, 2014 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,000 | -0.03(-3.33%) |
| Dec 11, 2014 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.02(-2.17%) | |
| Dec 08, 2014 | 0.9200 | 0.9200 | 0.9200 | 0 | -0.02(-2.13%) | |
| Dec 05, 2014 | 0.9700 | 0.9900 | 0.8300 | 0.9400 | 83,900 | -0.11(-10.48%) |
| Dec 04, 2014 | 1.020 | 1.050 | 1.020 | 1.050 | 4,000 | +0.00(+0.00%) |
| Dec 03, 2014 | 0.9900 | 1.050 | 0.9900 | 1.050 | 11,000 | +0.00(+0.00%) |
| Dec 01, 2014 | 1.050 | 1.050 | 1.050 | 0 | -0.02(-1.87%) | |
| Nov 28, 2014 | 1.020 | 1.070 | 1.020 | 1.070 | 257 | +0.07(+7.00%) |
| Nov 25, 2014 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Nov 19, 2014 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Nov 13, 2014 | 1.000 | 1.000 | 1.000 | 0 | +0.05(+5.26%) | |
| Nov 12, 2014 | 1.000 | 1.000 | 0.9500 | 0.9500 | 10,500 | -0.05(-5.00%) |
| Nov 04, 2014 | 1.000 | 1.000 | 1.000 | 0 | -0.01(-0.99%) | |
| Nov 03, 2014 | 1.050 | 1.050 | 1.010 | 1.010 | 1,957 | -0.04(-3.81%) |
| Oct 31, 2014 | 1.070 | 1.070 | 1.050 | 1.050 | 5,500 | +0.04(+3.96%) |
| Oct 30, 2014 | 1.040 | 1.040 | 1.010 | 1.010 | 240 | -0.07(-6.48%) |
| Oct 29, 2014 | 1.040 | 1.080 | 1.040 | 1.080 | 200 | +0.08(+8.00%) |
| Oct 23, 2014 | 1.000 | 1.000 | 1.000 | 0 | +0.05(+5.26%) | |
| Oct 22, 2014 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 20,000 | +0.00(+0.00%) |
| Oct 20, 2014 | 1.000 | 1.000 | 0.9500 | 0.9500 | 800 | +0.00(+0.00%) |
| Oct 16, 2014 | 1.010 | 1.010 | 0.9249 | 0.9500 | 21,200 | -0.07(-6.86%) |
| Oct 15, 2014 | 1.075 | 1.075 | 1.020 | 1.020 | 4,400 | -0.03(-2.86%) |
| Oct 14, 2014 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 | +0.00(+0.00%) |
| Oct 10, 2014 | 1.050 | 1.050 | 1.050 | 0 | +0.05(+5.00%) | |
| Oct 07, 2014 | 1.000 | 1.000 | 1.000 | 0 | +0.03(+2.97%) | |
| Oct 06, 2014 | 0.9712 | 0.9712 | 0.9712 | 0.9712 | 2,000 | -0.08(-7.50%) |
| Oct 03, 2014 | 1.050 | 1.050 | 1.050 | 1.050 | 6,800 | +0.00(+0.00%) |
| Sep 30, 2014 | 1.050 | 1.050 | 1.050 | 0 | +0.05(+5.00%) | |
| Sep 29, 2014 | 1.000 | 1.000 | 1.000 | 1.000 | 2,200 | +0.05(+5.26%) |
| Sep 26, 2014 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | 6,000 | +0.00(+0.00%) |
| Sep 25, 2014 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 8,000 | -0.05(-5.00%) |
| Sep 24, 2014 | 1.010 | 1.010 | 1.000 | 1.000 | 9,100 | +0.00(+0.00%) |
| Sep 22, 2014 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Sep 19, 2014 | 0.9700 | 1.000 | 0.9700 | 1.000 | 58,965 | +0.02(+2.05%) |
| Sep 18, 2014 | 0.9699 | 0.9799 | 0.9699 | 0.9799 | 1,750 | +0.08(+8.88%) |
| Sep 15, 2014 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.03(-2.70%) | |
| Sep 12, 2014 | 0.9500 | 0.9500 | 0.9250 | 0.9250 | 2,500 | -0.02(-2.63%) |
| Sep 11, 2014 | 1.000 | 1.000 | 0.9500 | 0.9500 | 3,500 | -0.05(-5.00%) |
| Sep 10, 2014 | 0.9252 | 1.000 | 0.9252 | 1.000 | 4,500 | +0.07(+8.11%) |
| Sep 09, 2014 | 0.9700 | 0.9700 | 0.9250 | 0.9250 | 7,500 | -0.04(-4.64%) |
| Sep 08, 2014 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 4,000 | -0.02(-2.02%) |
| Sep 05, 2014 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 2,000 | +0.02(+2.06%) |
| Sep 03, 2014 | 0.9700 | 0.9700 | 0.9700 | 0 | -0.04(-3.96%) | |
| Sep 02, 2014 | 0.9500 | 1.010 | 0.9500 | 1.010 | 850 | -0.01(-0.98%) |
| Aug 29, 2014 | 1.020 | 1.020 | 1.020 | 0 | +0.07(+7.37%) | |
| Aug 26, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.01(-1.04%) | |
| Aug 22, 2014 | 0.9600 | 0.9600 | 0.9600 | 0 | +0.00(+0.00%) | |
| Aug 21, 2014 | 1.010 | 1.010 | 0.9600 | 0.9600 | 29,500 | -0.01(-1.03%) |
| Aug 20, 2014 | 1.010 | 1.010 | 0.9700 | 20,000 | -0.04(-3.96%) | |
| Aug 19, 2014 | 1.010 | 1.010 | 1.010 | 1.010 | 300 | +0.06(+6.32%) |
| Aug 18, 2014 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 22,348 | -0.01(-1.04%) |
| Aug 15, 2014 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 37,652 | -0.01(-1.03%) |
| Aug 14, 2014 | 0.9800 | 0.9850 | 0.9700 | 0.9700 | 60,122 | +0.00(+0.00%) |
| Aug 07, 2014 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.02(+2.11%) | |
| Aug 05, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.05(-5.00%) | |
| Aug 01, 2014 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Jul 31, 2014 | 1.000 | 1.000 | 1.000 | 1.000 | 4,500 | +0.05(+5.26%) |
| Jul 30, 2014 | 0.9500 | 0.9700 | 0.9500 | 0.9500 | 159,125 | +0.00(+0.00%) |
| Jul 29, 2014 | 0.9500 | 1.000 | 0.9500 | 0.9500 | 674,554 | +0.00(+0.00%) |
| Jul 28, 2014 | 0.9200 | 1.000 | 0.9200 | 0.9500 | 217,558 | +0.02(+2.15%) |
| Jul 25, 2014 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | 9,066 | +0.00(+0.00%) |
| Jul 24, 2014 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 3,000 | +0.03(+3.33%) |
| Jul 23, 2014 | 0.9200 | 0.9500 | 0.9000 | 0.9000 | 11,998 | -0.05(-5.26%) |
| Jul 22, 2014 | 0.8700 | 0.9500 | 0.8700 | 0.9500 | 11,900 | +0.09(+10.47%) |
| Jul 21, 2014 | 0.8300 | 0.8600 | 0.8250 | 0.8600 | 18,000 | -0.04(-4.44%) |
| Jul 18, 2014 | 0.9000 | 0.9500 | 0.8900 | 0.9000 | 11,251 | -0.02(-2.17%) |
| Jul 17, 2014 | 0.9350 | 0.9350 | 0.9000 | 0.9200 | 14,000 | -0.03(-3.16%) |
| Jul 16, 2014 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 3,900 | +0.00(+0.00%) |
| Jul 15, 2014 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 4,100 | +0.00(+0.00%) |
| Jul 11, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
| Jul 10, 2014 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 3,000 | +0.00(+0.00%) |
| Jul 09, 2014 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 3,000 | +0.00(+0.00%) |
| Jul 08, 2014 | 0.9500 | 0.9600 | 0.9500 | 0.9500 | 35,956 | +0.00(+0.00%) |
| Jul 07, 2014 | 0.9500 | 0.9550 | 0.9500 | 0.9500 | 99,000 | +0.00(+0.00%) |
| Jul 03, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.05(-5.00%) | |
| Jul 01, 2014 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Jun 30, 2014 | 0.9850 | 1.000 | 0.9800 | 1.000 | 16,103 | +0.02(+2.04%) |
| Jun 26, 2014 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.02(-2.00%) | |
| Jun 25, 2014 | 0.9800 | 1.000 | 0.9800 | 1.000 | 3,326 | +0.03(+3.09%) |
| Jun 23, 2014 | 0.9700 | 0.9700 | 0.9700 | 0 | -0.03(-3.00%) | |
| Jun 20, 2014 | 1.020 | 1.040 | 1.000 | 1.000 | 36,491 | -0.03(-2.91%) |
| Jun 18, 2014 | 1.030 | 1.030 | 1.030 | 0 | -0.01(-0.96%) | |
| Jun 17, 2014 | 1.040 | 1.040 | 1.040 | 1.040 | 3,000 | +0.00(+0.00%) |
| Jun 16, 2014 | 1.020 | 1.040 | 1.020 | 1.040 | 6,000 | +0.00(+0.00%) |
| Jun 11, 2014 | 1.040 | 1.040 | 1.040 | 0 | +0.00(+0.00%) | |
| Jun 10, 2014 | 1.040 | 1.040 | 1.030 | 1.040 | 2,400 | +0.00(+0.00%) |
| Jun 06, 2014 | 1.040 | 1.040 | 1.040 | 1.040 | 4,000 | +0.00(+0.00%) |
| Jun 05, 2014 | 1.040 | 1.040 | 1.040 | 1.040 | 13,000 | +0.01(+0.97%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.