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

Greenfirst Forest Products Inc (OP: ICLTF )

0.3721 -0.0569 (-13.26%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 29, 2024 0.5938 0.6010 0.5563 0.5752 39,500 -0.00(-0.23%)
Feb 28, 2024 0.5350 0.5765 0.5213 0.5765 7,985 -0.02(-3.21%)
Feb 27, 2024 0.5909 0.5956 0.5909 0.5956 10,000 +0.01(+0.95%)
Feb 26, 2024 0.5750 0.5900 0.5500 0.5900 19,500 +0.01(+1.37%)
Feb 23, 2024 0.5900 0.5900 0.5760 0.5820 3,500 +0.01(+2.11%)
Feb 22, 2024 0.5504 0.5903 0.5450 0.5700 31,203 +0.00(+0.00%)
Feb 21, 2024 0.5800 0.5916 0.5700 0.5700 23,001 -0.04(-6.70%)
Feb 20, 2024 0.6109 0.6109 0.6109 0.6109 16,000 -0.02(-3.78%)
Feb 16, 2024 0.6159 0.6349 0.6040 0.6349 20,000 -0.01(-1.11%)
Feb 15, 2024 0.5920 0.6428 0.5920 0.6420 13,624 +0.07(+12.63%)
Feb 14, 2024 0.5790 0.6000 0.5700 0.5700 21,500 +0.01(+0.96%)
Feb 13, 2024 0.5579 0.5876 0.5550 0.5646 95,687 -0.03(-4.31%)
Feb 12, 2024 0.6300 0.6516 0.5750 0.5900 45,073 -0.04(-6.35%)
Feb 09, 2024 0.5600 0.6360 0.5401 0.6300 27,610 +0.07(+12.50%)
Feb 08, 2024 0.5396 0.5685 0.5394 0.5600 95,890 +0.01(+1.82%)
Feb 07, 2024 0.5587 0.5587 0.5500 0.5500 85,993 -0.01(-1.79%)
Feb 06, 2024 0.5700 0.5900 0.5588 0.5600 265,704 -0.03(-5.08%)
Feb 05, 2024 0.5950 0.6000 0.5900 0.5900 87,646 -0.04(-5.60%)
Feb 02, 2024 0.6250 0.6250 0.6250 0.6250 27,254 -0.02(-2.37%)
Feb 01, 2024 0.6250 0.6556 0.6250 0.6402 25,110 +0.01(+0.87%)
Jan 31, 2024 0.6348 0.6348 0.6347 0.6347 11,394 +0.01(+2.37%)
Jan 30, 2024 0.6305 0.6305 0.6200 0.6200 1,700 +0.00(+0.00%)
Jan 26, 2024 0.6200 76 -0.02(-2.84%)
Jan 25, 2024 0.6300 0.6381 0.6100 0.6381 33,120 +0.00(+0.68%)
Jan 24, 2024 0.6453 0.6453 0.6140 0.6338 12,689 +0.04(+7.48%)
Jan 23, 2024 0.6271 0.6400 0.5897 0.5897 97,678 -0.03(-4.89%)
Jan 22, 2024 0.6221 0.6221 0.6200 0.6200 32,975 -0.05(-7.88%)
Jan 19, 2024 0.5889 0.6730 0.5889 0.6730 29,147 +0.06(+10.35%)
Jan 18, 2024 0.6023 0.6099 0.5955 0.6099 103,497 +0.00(+0.51%)
Jan 17, 2024 0.6000 0.6177 0.5794 0.6068 786,991 +0.01(+1.13%)
Jan 16, 2024 0.6000 0.6060 0.6000 0.6000 6,714 -0.01(-0.84%)
Jan 12, 2024 0.6310 0.6384 0.6051 0.6051 54,520 -0.03(-5.45%)
Jan 11, 2024 0.6347 0.6545 0.6299 0.6400 63,600 -0.01(-1.99%)
Jan 10, 2024 0.6500 0.6603 0.6500 0.6530 66,000 -0.00(-0.24%)
Jan 09, 2024 0.6600 0.6600 0.6500 0.6546 30,685 -0.01(-0.97%)
Jan 08, 2024 0.6573 0.6630 0.6540 0.6610 15,880 +0.03(+4.49%)
Jan 05, 2024 0.7000 0.7000 0.6326 0.6326 107,924 -0.06(-8.87%)
Jan 04, 2024 0.7000 0.7000 0.6600 0.6942 43,955 -0.00(-0.69%)
Jan 03, 2024 0.6883 0.6990 0.6800 0.6990 800 +0.01(+1.88%)
Jan 02, 2024 0.6861 0.6861 0.6861 0.6861 50,000 -0.02(-2.91%)
Dec 29, 2023 0.6900 0.7200 0.6853 0.7067 20,625 +0.02(+2.42%)
Dec 28, 2023 0.7325 0.7325 0.6900 0.6900 98,586 -0.02(-2.62%)
Dec 27, 2023 0.6943 0.7151 0.6900 0.7086 15,219 -0.05(-6.57%)
Dec 26, 2023 0.7025 0.7584 0.7025 0.7584 18,832 +0.06(+7.97%)
Dec 22, 2023 0.6850 0.7062 0.6850 0.7024 55,139 +0.02(+3.29%)
Dec 21, 2023 0.7048 0.7100 0.6749 0.6800 60,340 -0.02(-2.86%)
Dec 20, 2023 0.7025 0.7025 0.6991 0.7000 10,020 -0.02(-2.52%)
Dec 19, 2023 0.7121 0.7181 0.6997 0.7181 3,425 +0.02(+2.59%)
Dec 18, 2023 0.7189 0.7200 0.6800 0.7000 11,679 -0.01(-1.41%)
Dec 15, 2023 0.6800 0.7100 0.6800 0.7100 16,000 +0.02(+2.90%)
Dec 14, 2023 0.7020 0.7020 0.6900 0.6900 9,055 +0.01(+1.47%)
Dec 13, 2023 0.6900 0.6900 0.6800 0.6800 5,000 -0.02(-2.86%)
Dec 12, 2023 0.7000 0.7000 0.7000 0.7000 2,005 +0.00(+0.00%)
Dec 11, 2023 0.7000 0.7082 0.7000 0.7000 15,000 +0.00(+0.00%)
Dec 08, 2023 0.7000 0.7172 0.6370 0.7000 49,976 -0.04(-5.67%)
Dec 06, 2023 0.7421 0 +0.02(+2.19%)
Dec 05, 2023 0.7000 0.7262 0.7000 0.7262 19,100 -0.00(-0.03%)
Dec 04, 2023 0.7400 0.7600 0.7071 0.7264 12,869 -0.01(-1.84%)
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.