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

Greenfirst Forest Products Inc (OP: ICLTF )

0.3200 -0.0098 (-2.97%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 10, 2024 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 (%)
Feb 28, 2022 1.630 1.660 1.620 1.650 5,035 -0.01(-0.61%)
Feb 25, 2022 1.690 1.690 1.660 1.660 5,280 -0.01(-0.59%)
Feb 24, 2022 1.640 1.670 1.610 1.670 3,100 +0.03(+1.83%)
Feb 23, 2022 1.690 1.690 1.640 1.640 36,081 -0.05(-2.96%)
Feb 22, 2022 1.700 1.700 1.600 1.690 15,905 +0.02(+1.20%)
Feb 18, 2022 1.670 0 -0.03(-1.76%)
Feb 17, 2022 1.730 1.730 1.679 1.700 13,375 -0.02(-1.16%)
Feb 16, 2022 1.730 1.747 1.716 1.720 18,491 +0.03(+1.78%)
Feb 15, 2022 1.750 1.750 1.650 1.690 8,310 +0.01(+0.60%)
Feb 14, 2022 1.680 1.680 1.680 1.680 7,332 -0.02(-1.18%)
Feb 11, 2022 1.690 1.720 1.675 1.700 58,542 +0.03(+1.80%)
Feb 10, 2022 1.733 1.733 1.660 1.670 33,032 -0.02(-1.18%)
Feb 09, 2022 1.630 1.715 1.630 1.690 86,465 +0.05(+3.05%)
Feb 08, 2022 1.590 1.655 1.590 1.640 57,350 +0.05(+3.14%)
Feb 07, 2022 1.650 1.660 1.570 1.590 17,506 -0.05(-3.05%)
Feb 04, 2022 1.650 1.690 1.590 1.640 30,045 +0.02(+1.23%)
Feb 03, 2022 1.576 1.620 52,900 +0.01(+0.62%)
Feb 02, 2022 1.586 1.610 1.550 1.610 49,512 +0.02(+1.26%)
Feb 01, 2022 1.520 1.590 1.520 1.590 12,990 -0.03(-1.85%)
Jan 31, 2022 1.627 1.630 1.550 1.620 51,985 +0.09(+5.64%)
Jan 28, 2022 1.501 1.550 1.430 1.534 10,100 +0.03(+2.23%)
Jan 27, 2022 1.519 1.519 1.450 1.500 19,261 -0.03(-1.96%)
Jan 26, 2022 1.540 1.550 1.500 1.530 14,345 -0.02(-1.51%)
Jan 25, 2022 1.500 1.560 1.500 1.554 2,905 -0.03(-1.73%)
Jan 24, 2022 1.560 1.590 1.420 1.581 249,128 +0.00(+0.05%)
Jan 21, 2022 1.650 1.650 1.570 1.580 280,510 -0.12(-7.06%)
Jan 20, 2022 1.751 1.751 1.690 1.700 10,424 +0.00(+0.00%)
Jan 19, 2022 1.700 1.700 1.630 1.700 25,522 -0.04(-2.30%)
Jan 18, 2022 1.740 1.768 1.700 1.740 72,512 -0.01(-0.57%)
Jan 14, 2022 1.750 0 -0.01(-0.57%)
Jan 13, 2022 1.770 1.860 1.740 1.760 110,547 +0.01(+0.57%)
Jan 12, 2022 1.750 1.776 1.700 1.750 100,972 +0.07(+4.17%)
Jan 11, 2022 1.720 1.720 1.600 1.680 57,995 +0.07(+4.67%)
Jan 10, 2022 1.600 1.619 1.510 1.605 29,814 -0.02(-1.53%)
Jan 07, 2022 1.650 1.650 1.600 1.630 44,866 +0.02(+1.24%)
Jan 06, 2022 1.590 1.650 1.570 1.610 54,335 +0.04(+2.55%)
Jan 05, 2022 1.469 1.663 1.450 1.570 200,419 +0.10(+6.80%)
Jan 04, 2022 1.490 1.500 1.470 1.470 136,339 -0.03(-2.00%)
Jan 03, 2022 1.500 1.550 1.480 1.500 37,160 +0.03(+2.04%)
Dec 31, 2021 1.417 1.480 1.417 1.470 24,400 +0.03(+2.08%)
Dec 30, 2021 1.420 1.450 1.420 1.440 47,556 +0.03(+2.13%)
Dec 29, 2021 1.450 1.460 1.380 1.410 64,541 -0.03(-2.08%)
Dec 28, 2021 1.500 1.520 1.420 1.440 29,776 -0.04(-2.70%)
Dec 27, 2021 1.430 1.480 1.400 1.480 30,457 +0.08(+5.71%)
Dec 23, 2021 1.380 1.410 1.380 1.400 19,972 +0.04(+2.94%)
Dec 22, 2021 1.400 1.400 1.350 1.360 16,528 -0.02(-1.52%)
Dec 21, 2021 1.400 1.420 1.380 1.381 32,741 +0.00(+0.07%)
Dec 20, 2021 1.380 1.450 1.340 1.380 50,309 -0.03(-2.13%)
Dec 17, 2021 1.413 1.440 1.380 1.410 18,760 -0.01(-0.64%)
Dec 16, 2021 1.410 1.440 1.400 1.419 27,179 +0.02(+1.36%)
Dec 15, 2021 1.350 1.400 1.350 1.400 10,628 +0.03(+2.19%)
Dec 14, 2021 1.396 1.413 1.360 1.370 73,477 -0.02(-1.44%)
Dec 13, 2021 1.390 1.420 1.390 1.390 30,470 -0.02(-1.42%)
Dec 10, 2021 1.410 1.410 1.370 1.410 7,686 +0.00(+0.00%)
Dec 09, 2021 1.420 1.430 1.400 1.410 219,850 +0.02(+1.13%)
Dec 08, 2021 1.430 1.440 1.394 1.394 135,000 -0.03(-1.81%)
Dec 07, 2021 1.450 1.450 1.401 1.420 35,232 +0.04(+2.90%)
Dec 06, 2021 1.272 1.380 1.272 1.380 25,274 +0.08(+6.15%)
Dec 03, 2021 1.330 1.350 1.300 1.300 20,464 +0.01(+0.78%)
Dec 02, 2021 1.300 1.310 1.270 1.290 44,498 -0.01(-0.77%)
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.