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

Greenfirst Forest Products Inc (OP: ICLTF )

0.3750 -0.0002 (-0.05%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 28, 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 (%)
May 31, 2022 1.500 1.500 1.480 1.480 42,050 +0.03(+2.07%)
May 27, 2022 1.530 1.530 1.450 1.450 110,200 -0.07(-4.61%)
May 26, 2022 1.500 1.530 1.490 1.520 35,694 +0.02(+1.33%)
May 25, 2022 1.510 1.510 1.490 1.500 55,482 +0.00(+0.33%)
May 24, 2022 1.480 1.500 1.479 1.495 24,600 -0.05(-3.55%)
May 23, 2022 1.510 1.570 1.510 1.550 1,900 +0.05(+3.33%)
May 20, 2022 1.520 1.520 1.460 1.500 15,700 +0.00(+0.00%)
May 19, 2022 1.516 1.520 1.470 1.500 67,885 +0.01(+0.81%)
May 18, 2022 1.550 1.550 1.480 1.488 18,625 -0.09(-5.82%)
May 17, 2022 1.526 1.609 1.484 1.580 63,875 +0.06(+3.95%)
May 16, 2022 1.447 1.526 1.447 1.520 28,025 +0.05(+3.40%)
May 13, 2022 1.470 1.520 1.464 1.470 52,010 +0.02(+1.38%)
May 12, 2022 1.460 1.460 1.411 1.450 144,333 +0.02(+1.40%)
May 11, 2022 1.440 1.482 1.430 1.430 48,546 +0.00(+0.21%)
May 10, 2022 1.430 1.450 1.410 1.427 35,900 -0.03(-2.26%)
May 09, 2022 1.520 1.520 1.440 1.460 63,100 -0.08(-5.19%)
May 06, 2022 1.510 1.540 1.485 1.540 8,481 -0.01(-0.65%)
May 05, 2022 1.550 1.560 1.500 1.550 37,492 -0.01(-0.64%)
May 04, 2022 1.550 1.560 1.500 1.560 50,644 +0.03(+1.96%)
May 03, 2022 1.550 1.550 1.514 1.530 329,190 +0.16(+11.68%)
May 02, 2022 1.390 1.410 1.370 1.370 32,220 -0.05(-3.52%)
Apr 29, 2022 1.460 1.468 1.410 1.420 126,064 +0.00(+0.00%)
Apr 28, 2022 1.430 1.458 1.420 1.420 142,484 +0.01(+0.71%)
Apr 27, 2022 1.450 1.450 1.400 1.410 110,613 -0.01(-0.70%)
Apr 26, 2022 1.430 1.440 1.400 1.420 54,900 -0.02(-1.39%)
Apr 25, 2022 1.480 1.490 1.434 1.440 18,477 -0.08(-5.26%)
Apr 22, 2022 1.530 1.550 1.476 1.520 76,299 -0.03(-1.68%)
Apr 21, 2022 1.560 1.570 1.520 1.546 79,475 -0.04(-2.77%)
Apr 20, 2022 1.550 1.600 1.550 1.590 56,228 +0.08(+5.16%)
Apr 19, 2022 1.510 1.530 1.490 1.512 77,256 +0.01(+0.67%)
Apr 18, 2022 1.500 1.522 1.490 1.502 44,400 +0.01(+0.76%)
Apr 14, 2022 1.530 1.530 1.491 1.491 60,600 -0.03(-1.93%)
Apr 13, 2022 1.505 1.550 1.480 1.520 38,330 +0.01(+0.66%)
Apr 12, 2022 1.550 1.550 1.510 1.510 13,811 -0.03(-1.95%)
Apr 11, 2022 1.550 1.570 1.500 1.540 17,700 +0.03(+1.95%)
Apr 08, 2022 1.530 1.560 1.500 1.510 19,891 -0.03(-1.92%)
Apr 07, 2022 1.540 1.560 1.500 1.540 43,407 +0.05(+3.36%)
Apr 06, 2022 1.520 1.520 1.450 1.490 42,435 -0.05(-3.25%)
Apr 05, 2022 1.565 1.578 1.492 1.540 71,960 -0.03(-2.04%)
Apr 04, 2022 1.540 1.580 1.540 1.572 1,310 -0.03(-2.06%)
Apr 01, 2022 1.580 1.605 1.500 1.605 141,538 +0.01(+0.94%)
Mar 31, 2022 1.560 1.600 1.560 1.590 37,488 +0.00(+0.00%)
Mar 30, 2022 1.650 1.650 1.570 1.590 91,820 -0.05(-3.05%)
Mar 29, 2022 1.650 1.700 1.640 1.640 161,514 +0.00(+0.00%)
Mar 28, 2022 1.600 1.640 1.570 1.640 130,700 -0.06(-3.58%)
Mar 25, 2022 1.670 1.717 1.640 1.701 148,745 +0.03(+1.85%)
Mar 24, 2022 1.784 1.815 1.580 1.670 1,142,262 -0.25(-13.02%)
Mar 23, 2022 1.924 1.980 1.890 1.920 110,557 -0.03(-1.34%)
Mar 22, 2022 1.916 1.960 1.883 1.946 91,820 +0.02(+0.83%)
Mar 21, 2022 1.980 1.987 1.894 1.930 100,450 -0.03(-1.63%)
Mar 18, 2022 1.950 1.980 1.930 1.962 78,250 +0.04(+2.18%)
Mar 17, 2022 1.850 1.944 1.838 1.920 75,275 +0.07(+3.73%)
Mar 16, 2022 1.770 1.880 1.770 1.851 27,410 +0.07(+3.98%)
Mar 15, 2022 1.780 1.790 1.744 1.780 16,524 -0.01(-0.56%)
Mar 14, 2022 1.760 1.800 1.700 1.790 118,900 -0.01(-0.56%)
Mar 11, 2022 1.718 1.800 1.718 1.800 38,075 +0.07(+4.05%)
Mar 10, 2022 1.720 1.730 1.700 1.730 13,600 +0.01(+0.58%)
Mar 09, 2022 1.760 1.760 1.720 1.720 25,000 +0.01(+0.58%)
Mar 08, 2022 1.740 1.748 1.670 1.710 60,815 -0.03(-1.44%)
Mar 07, 2022 1.750 1.770 1.680 1.735 23,760 -0.01(-0.85%)
Mar 04, 2022 1.747 1.763 1.710 1.750 82,385 +0.01(+0.57%)
Mar 03, 2022 1.680 1.740 1.680 1.740 45,714 +0.06(+3.57%)
Mar 02, 2022 1.700 1.710 1.670 1.680 23,998 +0.02(+1.33%)
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.