Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenfields Petroleum C (TSV: GNF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 0.1300 0.1500 0.1250 0.1500 40,000 +0.00(+0.00%)
Nov 27, 2017 0.1500 0.1500 0.1500 170 +0.01(+3.45%)
Nov 24, 2017 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+0.00%)
Nov 22, 2017 0.1450 0.1450 0.1450 280 +0.00(+3.57%)
Nov 21, 2017 0.1500 0.1600 0.1400 0.1400 189,391 -0.01(-6.67%)
Nov 20, 2017 0.1500 0.1500 0.1400 0.1500 98,000 +0.00(+0.00%)
Nov 17, 2017 0.1500 0.1500 0.1500 0.1500 100,000 -0.01(-6.25%)
Nov 16, 2017 0.1600 0.1600 0.1500 0.1600 121,559 +0.01(+6.67%)
Nov 15, 2017 0.1500 0.1500 0.1500 0.1500 135,000 +0.00(+0.00%)
Nov 14, 2017 0.1500 0.1500 0.1500 0.1500 85,000 +0.00(+0.00%)
Nov 13, 2017 0.1500 0.1500 0.1500 0.1500 84,000 -0.01(-3.23%)
Nov 10, 2017 0.1500 0.1550 0.1500 0.1550 45,000 +0.01(+3.33%)
Nov 09, 2017 0.1350 0.1500 0.1350 0.1500 457,000 +0.00(+0.00%)
Nov 08, 2017 0.1550 0.1550 0.1450 0.1500 234,700 +0.00(+0.00%)
Nov 07, 2017 0.1750 0.1750 0.1500 0.1500 469,978 -0.04(-18.92%)
Nov 06, 2017 0.1850 0.1900 0.1850 0.1850 49,500 -0.01(-2.63%)
Nov 03, 2017 0.1950 0.2000 0.1900 0.1900 149,520 +0.00(+0.00%)
Nov 02, 2017 0.1950 0.1950 0.1900 0.1900 41,500 +0.01(+5.56%)
Nov 01, 2017 0.1800 0.1900 0.1800 0.1800 73,500 +0.01(+5.88%)
Oct 27, 2017 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Oct 24, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 23, 2017 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Oct 20, 2017 0.1600 0.1600 0.1600 0.1600 5,000 -0.02(-11.11%)
Oct 19, 2017 0.1800 0.1800 0.1800 0.1800 200,000 +0.01(+5.88%)
Oct 18, 2017 0.1700 0.1700 0.1700 0.1700 81,850 +0.02(+13.33%)
Oct 16, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Oct 12, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 11, 2017 0.1600 0.1600 0.1600 0.1600 35,240 -0.01(-8.57%)
Oct 10, 2017 0.1700 0.1750 0.1700 0.1750 71,000 +0.01(+9.37%)
Oct 06, 2017 0.1600 0.1600 0.1600 0.1600 4,000 -0.01(-5.88%)
Oct 05, 2017 0.1700 0.1700 0.1700 0.1700 3,000 +0.02(+13.33%)
Oct 03, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 28, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Sep 26, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 25, 2017 0.1500 0.1550 0.1500 0.1500 140,500 -0.01(-6.25%)
Sep 22, 2017 0.1600 0.1600 0.1600 0.1600 54,000 +0.01(+6.67%)
Sep 20, 2017 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Sep 19, 2017 0.1600 0.1700 0.1600 0.1700 5,300 +0.02(+13.33%)
Sep 15, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 14, 2017 0.1600 0.1600 0.1550 0.1600 201,000 +0.00(+0.00%)
Sep 13, 2017 0.1650 0.1650 0.1600 0.1600 104,000 +0.00(+0.00%)
Sep 12, 2017 0.1600 0.1600 0.1600 0.1600 56,000 -0.01(-3.03%)
Sep 11, 2017 0.1650 0.1650 0.1650 0.1650 27,000 +0.00(+0.00%)
Sep 08, 2017 0.1600 0.1650 0.1600 0.1650 165,000 -0.01(-5.71%)
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.