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 (%)
May 31, 2018 0.1300 0.1300 0.1300 0.1300 26,000 +0.00(+0.00%)
May 30, 2018 0.1300 0.1300 0.1250 0.1300 36,400 +0.00(+0.00%)
May 28, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
May 25, 2018 0.1300 0.1400 0.1300 0.1400 15,700 +0.00(+0.00%)
May 24, 2018 0.1300 0.1400 0.1300 0.1400 34,885 +0.01(+7.69%)
May 22, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
May 18, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
May 17, 2018 0.1400 0.1500 0.1400 0.1500 208,509 +0.01(+7.14%)
May 16, 2018 0.1400 0.1400 0.1400 0.1400 13,000 +0.00(+0.00%)
May 15, 2018 0.1400 0.1400 0.1400 0.1400 40,000 +0.00(+0.00%)
May 14, 2018 0.1400 0.1400 0.1350 0.1400 23,500 +0.00(+0.00%)
May 11, 2018 0.1400 0.1400 0.1400 0.1400 35,000 +0.01(+3.70%)
May 10, 2018 0.1250 0.1400 0.1250 0.1350 65,930 -0.01(-3.57%)
May 09, 2018 0.1400 0.1400 0.1400 0.1400 119,000 +0.01(+7.69%)
May 08, 2018 0.1200 0.1300 0.1200 0.1300 16,910 +0.01(+8.33%)
May 07, 2018 0.1200 0.1200 0.1200 0.1200 376,000 +0.00(+0.00%)
May 04, 2018 0.1300 0.1300 0.1200 0.1200 45,000 +0.00(+0.00%)
May 03, 2018 0.1200 0.1200 0.1200 0.1200 94,000 -0.01(-4.00%)
May 02, 2018 0.1200 0.1250 0.1200 0.1250 85,500 +0.01(+4.17%)
May 01, 2018 0.1250 0.1250 0.1200 0.1200 41,000 -0.01(-4.00%)
Apr 30, 2018 0.1250 0.1250 0.1250 0.1250 386,000 +0.00(+0.00%)
Apr 27, 2018 0.1400 0.1400 0.1200 0.1250 133,330 -0.01(-7.41%)
Apr 26, 2018 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-3.57%)
Apr 25, 2018 0.1350 0.1400 0.1350 0.1400 13,000 +0.01(+3.70%)
Apr 23, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Apr 20, 2018 0.1300 0.1300 0.1300 0.1300 50,000 -0.01(-3.70%)
Apr 19, 2018 0.1300 0.1350 0.1300 0.1350 191,500 +0.00(+0.00%)
Apr 18, 2018 0.1350 0.1350 0.1300 0.1350 115,500 +0.01(+8.00%)
Apr 17, 2018 0.1200 0.1250 0.1200 0.1250 116,000 -0.01(-3.85%)
Apr 16, 2018 0.1250 0.1300 0.1250 0.1300 325,800 -0.01(-3.70%)
Apr 13, 2018 0.1300 0.1350 0.1300 0.1350 67,690 +0.00(+0.00%)
Apr 12, 2018 0.1350 0.1350 0.1300 0.1350 52,423 +0.00(+0.00%)
Apr 11, 2018 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Apr 10, 2018 0.1450 0.1450 0.1300 0.1350 120,700 +0.01(+3.85%)
Apr 09, 2018 0.1350 0.1350 0.1300 0.1300 62,885 -0.01(-3.70%)
Apr 06, 2018 0.1400 0.1400 0.1350 0.1350 6,171 -0.01(-3.57%)
Apr 05, 2018 0.1350 0.1450 0.1350 0.1400 125,475 +0.00(+0.00%)
Apr 04, 2018 0.1450 0.1450 0.1400 0.1400 11,000 -0.01(-6.67%)
Apr 03, 2018 0.1500 0.1500 0.1500 0.1500 8,000 +0.00(+0.00%)
Apr 02, 2018 0.1400 0.1500 0.1400 0.1500 16,900 +0.01(+11.11%)
Mar 29, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 28, 2018 0.1450 0.1450 0.1350 0.1350 36,300 -0.01(-6.90%)
Mar 27, 2018 0.1500 0.1500 0.1400 0.1450 106,000 -0.01(-3.33%)
Mar 26, 2018 0.1700 0.1700 0.1500 0.1500 68,088 -0.02(-9.09%)
Mar 23, 2018 0.1650 0.1650 0.1650 0.1650 34,500 +0.00(+0.00%)
Mar 22, 2018 0.1700 0.1700 0.1650 0.1650 30,850 +0.00(+0.00%)
Mar 21, 2018 0.1600 0.1650 0.1600 0.1650 20,000 -0.01(-2.94%)
Mar 20, 2018 0.1700 0.1750 0.1700 0.1700 53,727 +0.00(+0.00%)
Mar 19, 2018 0.1550 0.1700 0.1550 0.1700 116,475 +0.00(+0.00%)
Mar 16, 2018 0.1700 0.1700 0.1700 0.1700 4,039 +0.00(+0.00%)
Mar 15, 2018 0.1600 0.1750 0.1600 0.1700 6,500 +0.01(+6.25%)
Mar 14, 2018 0.1700 0.1700 0.1600 0.1600 10,000 +0.00(+0.00%)
Mar 13, 2018 0.1700 0.1700 0.1600 0.1600 15,750 -0.01(-5.88%)
Mar 12, 2018 0.1750 0.1750 0.1700 0.1700 100,512 +0.02(+9.68%)
Mar 09, 2018 0.1600 0.1600 0.1550 0.1550 13,070 -0.02(-8.82%)
Mar 08, 2018 0.1700 0.1700 0.1700 0.1700 3,500 +0.02(+9.68%)
Mar 06, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Mar 05, 2018 0.1800 0.1800 0.1600 0.1600 6,650 +0.00(+0.00%)
Mar 02, 2018 0.1800 0.1800 0.1600 0.1600 6,500 +0.01(+3.23%)
Mar 01, 2018 0.1600 0.1600 0.1550 0.1550 12,275 -0.02(-8.82%)
Feb 28, 2018 0.1600 0.1700 0.1600 0.1700 11,000 +0.01(+3.03%)
Feb 27, 2018 0.1650 0.1650 0.1650 0.1650 32,120 -0.01(-5.71%)
Feb 26, 2018 0.1350 0.1750 0.1350 0.1750 476,975 +0.03(+25.00%)
Feb 23, 2018 0.1450 0.1450 0.1400 0.1400 32,340 +0.00(+0.00%)
Feb 22, 2018 0.1450 0.1450 0.1450 0.1400 241,100 +0.01(+3.70%)
Feb 21, 2018 0.1400 0.1550 0.1350 0.1350 249,440 +0.00(+0.00%)
Feb 20, 2018 0.1400 0.1400 0.1350 0.1350 35,900 -0.01(-3.57%)
Feb 15, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Feb 14, 2018 0.1500 0.1500 0.1300 0.1350 163,500 -0.01(-10.00%)
Feb 13, 2018 0.1500 0.1500 0.1500 0.1500 85,000 +0.01(+3.45%)
Feb 12, 2018 0.1500 0.1500 0.1400 0.1450 19,730 -0.01(-3.33%)
Feb 09, 2018 0.1600 0.1700 0.1450 0.1500 395,200 -0.01(-6.25%)
Feb 08, 2018 0.1400 0.1450 0.1400 0.1600 376,238 +0.02(+14.29%)
Feb 06, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Feb 05, 2018 0.1300 0.1400 0.1300 0.1350 151,680 +0.01(+3.85%)
Feb 02, 2018 0.1400 0.1400 0.1300 0.1300 639,113 -0.01(-7.14%)
Feb 01, 2018 0.1450 0.1450 0.1400 0.1400 78,930 +0.00(+0.00%)
Jan 31, 2018 0.1450 0.1450 0.1400 0.1400 61,714 -0.00(-3.45%)
Jan 30, 2018 0.1500 0.1500 0.1400 0.1450 35,770 -0.01(-3.33%)
Jan 29, 2018 0.1400 0.1550 0.1400 0.1500 231,595 +0.01(+7.14%)
Jan 26, 2018 0.1450 0.1450 0.1300 0.1400 314,300 -0.01(-9.68%)
Jan 25, 2018 0.1600 0.1600 0.1450 0.1550 68,700 +0.00(+0.00%)
Jan 24, 2018 0.1450 0.1550 0.1450 0.1550 379,787 +0.01(+10.71%)
Jan 23, 2018 0.1400 0.1400 0.1350 0.1400 405,100 +0.00(+0.00%)
Jan 22, 2018 0.1400 0.1400 0.1350 0.1400 181,180 +0.01(+3.70%)
Jan 19, 2018 0.1400 0.1400 0.1300 0.1350 352,050 +0.00(+0.00%)
Jan 18, 2018 0.1350 0.1400 0.1350 0.1350 548,224 +0.00(+0.00%)
Jan 17, 2018 0.1350 0.1350 0.1300 0.1350 30,600 +0.00(+0.00%)
Jan 16, 2018 0.1500 0.1500 0.1350 0.1350 297,500 -0.01(-10.00%)
Jan 15, 2018 0.1600 0.1600 0.1400 0.1500 70,000 -0.01(-6.25%)
Jan 12, 2018 0.1300 0.1600 0.1250 0.1600 1,855,605 +0.03(+23.08%)
Jan 11, 2018 0.1300 0.1400 0.1300 0.1300 738,010 +0.00(+0.00%)
Jan 10, 2018 0.1300 0.1300 0.1250 0.1300 364,500 +0.00(+0.00%)
Jan 09, 2018 0.1300 0.1300 0.1250 0.1300 232,700 +0.00(+0.00%)
Jan 08, 2018 0.1300 0.1300 0.1300 0.1300 101,305 +0.00(+0.00%)
Jan 05, 2018 0.1350 0.1350 0.1300 0.1300 3,500 +0.00(+0.00%)
Jan 04, 2018 0.1350 0.1350 0.1300 0.1300 125,190 +0.00(+0.00%)
Jan 03, 2018 0.1350 0.1350 0.1300 0.1300 808,100 -0.01(-3.70%)
Jan 02, 2018 0.1300 0.1350 0.1300 0.1350 933,190 +0.00(+0.00%)
Dec 29, 2017 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Dec 28, 2017 0.1300 0.1300 0.1300 0.1300 513,000 -0.01(-3.70%)
Dec 27, 2017 0.1300 0.1350 0.1300 0.1350 20,421 +0.01(+3.85%)
Dec 22, 2017 0.1300 0.1300 0.1300 0.1300 27,000 -0.01(-3.70%)
Dec 21, 2017 0.1300 0.1350 0.1300 0.1350 503,250 +0.01(+3.85%)
Dec 20, 2017 0.1400 0.1400 0.1300 0.1300 497,100 +0.00(+0.00%)
Dec 19, 2017 0.1300 0.1300 0.1300 0.1300 113,500 -0.01(-3.70%)
Dec 18, 2017 0.1300 0.1450 0.1300 0.1350 723,211 +0.01(+3.85%)
Dec 15, 2017 0.1300 0.1300 0.1200 0.1300 100,500 -0.01(-3.70%)
Dec 14, 2017 0.1300 0.1350 0.1200 0.1350 237,500 +0.01(+8.00%)
Dec 13, 2017 0.1300 0.1300 0.1200 0.1250 989,705 -0.01(-7.41%)
Dec 12, 2017 0.1300 0.1350 0.1300 0.1350 201,500 +0.01(+3.85%)
Dec 11, 2017 0.1350 0.1350 0.1300 0.1300 226,500 +0.00(+0.00%)
Dec 08, 2017 0.1300 0.1300 0.1250 0.1300 324,000 +0.00(+0.00%)
Dec 07, 2017 0.1300 0.1300 0.1300 0.1300 201,000 +0.00(+0.00%)
Dec 06, 2017 0.1300 0.1350 0.1300 0.1300 559,000 -0.02(-13.33%)
Dec 05, 2017 0.1300 0.1500 0.1300 0.1500 297,020 +0.01(+7.14%)
Dec 04, 2017 0.1450 0.1450 0.1400 0.1400 65,005 +0.00(+0.00%)
Dec 01, 2017 0.1400 0.1450 0.1400 0.1400 26,000 -0.01(-6.67%)
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%)
Sep 05, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 28, 2017 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Aug 25, 2017 0.2000 0.2000 0.2000 0.2000 20,000 +0.03(+14.29%)
Aug 24, 2017 0.1750 0.1750 0.1750 0.1750 500 +0.00(+2.94%)
Aug 22, 2017 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Aug 18, 2017 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Aug 17, 2017 0.1900 0.1900 0.1600 0.1600 20,000 -0.05(-23.81%)
Aug 16, 2017 0.2100 0.2100 0.2100 0.2100 103,500 +0.01(+5.00%)
Aug 15, 2017 0.2000 0.2000 0.2000 0.2000 90,000 +0.00(+0.00%)
Aug 14, 2017 0.2000 0.2000 0.2000 0.2000 4,500 +0.01(+5.26%)
Aug 11, 2017 0.1900 0.1900 0.1900 0.1900 5,500 +0.01(+5.56%)
Aug 09, 2017 0.1800 0.1800 0.1800 0 +0.02(+16.13%)
Aug 08, 2017 0.1800 0.1800 0.1550 0.1550 31,000 -0.04(-18.42%)
Aug 04, 2017 0.1900 0.1900 0.1900 0.1900 50,000 +0.00(+0.00%)
Aug 03, 2017 0.1900 0.1900 0.1900 0.1900 66,000 +0.00(+0.00%)
Aug 01, 2017 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jul 31, 2017 0.1850 0.1850 0.1850 0.1850 1,600 -0.01(-2.63%)
Jul 28, 2017 0.1950 0.1950 0.1500 0.1900 200,000 -0.01(-2.56%)
Jul 27, 2017 0.1950 0.1950 0.1950 0.1950 99,000 +0.00(+0.00%)
Jul 25, 2017 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 24, 2017 0.1950 0.1950 0.1950 0.1950 3,000 -0.02(-11.36%)
Jul 21, 2017 0.2200 0.2200 0.2200 0.2200 3,000 +0.02(+10.00%)
Jul 19, 2017 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jul 12, 2017 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Jul 10, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 03, 2017 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 30, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 29, 2017 0.1800 0.1800 0.1800 0.1800 1,000 -0.02(-10.00%)
Jun 28, 2017 0.2000 0.2000 0.2000 0.2000 57,200 +0.02(+8.11%)
Jun 26, 2017 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Jun 20, 2017 0.1950 0.1950 0.1950 0 -0.04(-17.02%)
Jun 16, 2017 0.2350 0.2350 0.2350 400 +0.04(+23.68%)
Jun 14, 2017 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jun 12, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 07, 2017 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Jun 06, 2017 0.1950 0.1950 0.1950 0.1950 13,000 +0.00(+0.00%)
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.