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 (%)
Jan 31, 2013 5.000 5.000 5.000 5.000 500 -0.10(-1.96%)
Jan 30, 2013 5.350 5.350 5.100 5.100 6,000 +0.10(+2.00%)
Jan 29, 2013 5.100 5.100 5.000 5.000 2,100 -0.05(-0.99%)
Jan 28, 2013 5.150 5.150 5.050 5.050 2,000 -0.35(-6.48%)
Jan 25, 2013 5.400 5.400 5.400 0 +0.00(+0.00%)
Jan 24, 2013 5.400 5.400 5.400 0 +0.00(+0.00%)
Jan 23, 2013 5.400 5.400 5.400 5.400 7,100 +0.00(+0.00%)
Jan 22, 2013 5.250 5.400 5.250 5.400 10,000 -0.07(-1.28%)
Jan 21, 2013 5.470 5.470 5.470 5.470 50 +0.07(+1.30%)
Jan 18, 2013 5.400 5.400 5.400 5.400 3,400 +0.00(+0.00%)
Jan 17, 2013 5.400 5.400 5.400 5.400 4,605 +0.10(+1.89%)
Jan 16, 2013 5.200 5.400 5.200 5.300 41,100 +0.10(+1.92%)
Jan 15, 2013 5.200 5.200 5.200 5.200 3,540 -0.05(-0.95%)
Jan 14, 2013 5.250 5.250 5.250 0 +0.00(+0.00%)
Jan 11, 2013 5.250 5.250 5.250 5.250 800 +0.05(+0.96%)
Jan 10, 2013 5.200 5.200 5.200 5.200 800 -0.15(-2.80%)
Jan 09, 2013 5.350 5.350 5.350 5.350 10,000 +0.25(+4.90%)
Jan 08, 2013 5.290 5.440 5.100 5.100 10,600 +0.10(+2.00%)
Jan 07, 2013 5.000 5.000 5.000 5.000 2,000 +0.00(+0.00%)
Jan 04, 2013 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 03, 2013 4.750 5.000 4.750 5.000 5,000 +0.50(+11.11%)
Jan 02, 2013 4.500 4.500 4.020 4.500 2,100 +0.48(+11.94%)
Dec 31, 2012 4.020 4.020 4.020 0 -0.14(-3.37%)
Dec 28, 2012 4.040 4.160 4.040 4.160 3,560 +0.16(+4.00%)
Dec 27, 2012 3.750 4.000 3.750 4.000 5,800 +0.50(+14.29%)
Dec 24, 2012 3.500 3.500 3.500 0 +0.00(+0.00%)
Dec 21, 2012 3.500 3.500 3.500 3.500 22,000 +0.00(+0.00%)
Dec 20, 2012 3.500 3.500 3.500 3.500 5,900 +0.00(+0.00%)
Dec 19, 2012 3.350 3.500 3.300 3.500 11,000 +0.03(+0.86%)
Dec 18, 2012 3.750 3.750 3.470 3.470 700 +0.09(+2.66%)
Dec 17, 2012 3.430 3.430 3.300 3.380 3,000 -0.02(-0.59%)
Dec 14, 2012 3.400 3.400 3.400 3.400 13,000 +0.00(+0.00%)
Dec 13, 2012 3.390 3.400 3.390 3.400 26,100 +0.05(+1.49%)
Dec 12, 2012 3.580 3.580 3.350 3.350 119,100 -0.23(-6.42%)
Dec 11, 2012 3.580 3.580 3.580 3.580 1,390 -0.12(-3.24%)
Dec 10, 2012 3.700 3.700 3.700 0 +0.00(+0.00%)
Dec 07, 2012 3.970 3.970 3.700 3.700 3,000 -0.10(-2.63%)
Dec 06, 2012 4.250 4.250 3.550 3.800 27,690 -0.45(-10.59%)
Dec 05, 2012 4.500 4.500 4.250 4.250 8,500 -0.50(-10.53%)
Dec 04, 2012 4.500 4.750 4.500 4.750 650 -0.05(-1.04%)
Nov 30, 2012 5.100 5.100 4.800 4.800 6,700 -0.39(-7.51%)
Nov 29, 2012 5.200 5.200 5.190 5.190 2,400 -0.18(-3.35%)
Nov 28, 2012 5.370 5.370 5.370 5.370 2,000 -0.11(-2.01%)
Nov 27, 2012 5.480 5.480 5.480 0 +0.00(+0.00%)
Nov 26, 2012 5.480 5.480 5.480 0 +0.00(+0.00%)
Nov 24, 2012 5.450 5.480 5.420 5.480 5,900 +0.00(+0.00%)
Nov 23, 2012 5.450 5.480 5.420 5.480 5,900 +0.03(+0.55%)
Nov 22, 2012 5.450 5.450 5.450 0 +0.00(+0.00%)
Nov 21, 2012 5.010 5.450 4.900 5.450 4,600 +0.20(+3.81%)
Nov 20, 2012 5.250 5.250 5.250 5.250 1,000 -0.25(-4.55%)
Nov 19, 2012 5.150 5.500 5.150 5.500 4,150 +0.35(+6.80%)
Nov 16, 2012 5.200 5.200 5.150 5.150 1,500 -0.25(-4.63%)
Nov 15, 2012 5.500 5.500 5.200 5.400 5,300 -0.10(-1.82%)
Nov 14, 2012 5.500 5.500 5.500 5.500 5,000 +0.00(+0.00%)
Nov 13, 2012 5.500 5.500 5.500 5.500 1,500 +0.19(+3.58%)
Nov 12, 2012 5.350 5.350 5.310 5.310 2,575 -0.09(-1.67%)
Nov 09, 2012 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Nov 08, 2012 5.400 5.400 5.400 0 +0.00(+0.00%)
Nov 07, 2012 5.400 5.400 5.400 0 +0.00(+0.00%)
Nov 06, 2012 5.400 5.400 5.400 5.400 3,000 +0.40(+8.00%)
Nov 05, 2012 5.000 5.000 5.000 5.000 22,300 +0.00(+0.00%)
Nov 02, 2012 5.250 5.250 5.000 5.000 4,600 -0.35(-6.54%)
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.