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 (%)
Jul 31, 2012 3.640 4.010 3.640 4.010 2,100 -0.09(-2.20%)
Jul 30, 2012 4.000 4.100 4.000 4.100 4,900 +0.25(+6.49%)
Jul 27, 2012 3.850 3.850 3.850 0 +0.00(+0.00%)
Jul 26, 2012 3.800 3.850 3.500 3.850 22,750 +0.03(+0.79%)
Jul 25, 2012 3.750 3.820 3.500 3.820 33,600 +0.17(+4.66%)
Jul 24, 2012 3.650 3.650 3.650 0 +0.00(+0.00%)
Jul 23, 2012 3.650 3.650 3.650 0 +0.00(+0.00%)
Jul 20, 2012 3.650 3.650 3.650 3.650 10,700 +0.10(+2.82%)
Jul 19, 2012 3.550 3.550 3.550 0 +0.00(+0.00%)
Jul 18, 2012 3.500 3.550 3.500 3.550 347,300 -0.04(-1.11%)
Jul 17, 2012 3.590 3.590 3.590 0 +0.00(+0.00%)
Jul 16, 2012 3.750 3.750 3.200 3.590 11,000 -0.16(-4.27%)
Jul 13, 2012 3.950 3.950 3.750 3.750 85,800 -0.25(-6.25%)
Jul 12, 2012 4.000 4.000 4.000 4.000 5,010 +0.00(+0.00%)
Jul 11, 2012 4.350 4.350 4.000 4.000 113,500 -0.50(-11.11%)
Jul 10, 2012 4.500 4.500 4.500 4.500 13,000 +0.00(+0.00%)
Jul 09, 2012 4.500 4.510 4.500 4.500 35,200 -0.25(-5.26%)
Jul 06, 2012 4.750 4.750 4.750 0 +0.00(+0.00%)
Jul 05, 2012 4.810 4.810 4.750 4.750 300,150 -0.25(-5.00%)
Jul 04, 2012 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 03, 2012 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jun 29, 2012 5.000 5.000 5.000 0 +0.00(+0.00%)
Jun 28, 2012 5.000 5.000 5.000 0 +0.00(+0.00%)
Jun 27, 2012 5.000 5.000 5.000 0 +0.00(+0.00%)
Jun 26, 2012 4.900 5.000 4.900 5.000 3,700 +0.00(+0.00%)
Jun 25, 2012 5.000 5.000 5.000 0 +0.00(+0.00%)
Jun 22, 2012 5.000 5.000 5.000 0 +0.00(+0.00%)
Jun 21, 2012 4.860 5.000 4.850 5.000 3,000 +0.00(+0.00%)
Jun 20, 2012 5.000 5.000 5.000 5.000 10,400 +0.20(+4.17%)
Jun 19, 2012 5.050 5.050 4.800 4.800 63,950 -0.20(-4.00%)
Jun 18, 2012 4.900 5.000 4.900 5.000 5,900 -0.15(-2.91%)
Jun 15, 2012 5.150 5.150 5.150 0 +0.00(+0.00%)
Jun 14, 2012 5.450 5.460 5.150 5.150 4,867 -0.85(-14.17%)
Jun 13, 2012 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 12, 2012 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 11, 2012 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 08, 2012 5.300 6.240 5.200 6.000 25,134 +1.00(+20.00%)
Jun 07, 2012 5.000 5.000 5.000 5.000 115,400 -0.15(-2.91%)
Jun 06, 2012 5.280 5.280 5.150 5.150 50,200 -0.14(-2.65%)
Jun 05, 2012 4.800 5.290 4.800 5.290 19,922 +0.49(+10.21%)
Jun 04, 2012 5.300 5.300 4.800 4.800 6,900 -0.50(-9.43%)
Jun 02, 2012 5.280 5.300 5.280 5.300 1,080 +0.00(+0.00%)
Jun 01, 2012 5.280 5.300 5.280 5.300 1,080 -0.10(-1.85%)
May 31, 2012 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
May 30, 2012 5.250 5.400 5.250 5.400 2,010 +0.00(+0.00%)
May 29, 2012 5.030 5.400 5.030 5.400 700 +0.00(+0.00%)
May 28, 2012 5.400 5.400 5.400 0 +0.00(+0.00%)
May 25, 2012 5.000 5.400 5.000 5.400 7,000 +0.40(+8.00%)
May 24, 2012 4.820 5.000 4.800 5.000 103,000 +0.30(+6.38%)
May 23, 2012 4.700 4.700 4.700 0 +0.00(+0.00%)
May 22, 2012 4.700 4.700 4.700 0 +0.00(+0.00%)
May 18, 2012 4.700 4.700 4.700 0 -0.30(-6.00%)
May 17, 2012 5.220 5.220 5.000 5.000 25,100 -0.24(-4.58%)
May 16, 2012 5.400 6.000 5.240 5.240 15,100 -0.76(-12.67%)
May 15, 2012 6.000 6.000 6.000 0 +0.00(+0.00%)
May 14, 2012 6.000 6.000 6.000 0 +0.00(+0.00%)
May 11, 2012 6.000 6.000 6.000 0 +0.00(+0.00%)
May 10, 2012 6.000 6.000 6.000 6.000 500 +0.20(+3.45%)
May 09, 2012 6.170 6.170 5.800 5.800 2,550 -0.45(-7.20%)
May 08, 2012 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
May 07, 2012 6.250 6.250 6.250 0 +0.00(+0.00%)
May 04, 2012 6.250 6.250 6.250 0 +0.00(+0.00%)
May 03, 2012 6.300 6.300 6.250 6.250 45,000 +0.00(+0.00%)
May 02, 2012 6.500 6.520 6.100 6.250 69,650 -0.25(-3.85%)
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.