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

Greenfirst Forest Products Inc (OP: ICLTF )

0.3298 +0.0047 (+1.45%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 7, 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 28, 2021 6.700 6.700 6.380 6.428 6,824 -0.12(-1.86%)
May 27, 2021 6.400 6.682 6.400 6.550 8,999 -0.05(-0.76%)
May 26, 2021 6.700 6.700 6.549 6.600 951 -0.02(-0.26%)
May 25, 2021 6.800 7.065 6.494 6.617 17,240 -0.08(-1.24%)
May 24, 2021 6.700 6.700 6.700 6.700 214 +0.00(+0.00%)
May 21, 2021 6.700 6.750 6.700 6.700 12,122 -0.16(-2.33%)
May 20, 2021 6.696 6.998 6.600 6.860 21,229 +0.26(+3.94%)
May 19, 2021 6.510 6.630 6.246 6.600 57,379 -0.01(-0.08%)
May 18, 2021 6.700 6.847 6.605 6.605 10,062 -0.14(-2.14%)
May 17, 2021 7.196 7.196 6.700 6.750 25,494 +0.05(+0.75%)
May 14, 2021 6.810 7.000 6.700 6.700 1,766 +0.07(+1.04%)
May 13, 2021 6.562 6.631 6.562 6.631 5,820 -0.12(-1.76%)
May 12, 2021 7.000 7.005 6.700 6.750 2,263 +0.04(+0.57%)
May 11, 2021 6.822 7.190 6.310 6.712 14,060 -0.13(-1.87%)
May 10, 2021 7.400 7.400 6.800 6.840 9,881 -0.16(-2.29%)
May 07, 2021 7.000 7.121 6.750 7.000 16,043 +0.00(+0.00%)
May 06, 2021 6.890 7.133 6.890 7.000 7,935 -0.05(-0.71%)
May 05, 2021 7.400 7.600 6.750 7.050 6,599 -0.30(-4.08%)
May 04, 2021 7.120 7.710 7.120 7.350 4,264 -0.15(-2.00%)
May 03, 2021 7.533 8.150 7.250 7.500 12,818 -0.70(-8.54%)
Apr 30, 2021 8.152 8.894 8.095 8.200 3,100 +0.45(+5.81%)
Apr 29, 2021 7.500 8.000 7.250 7.750 8,555 -0.04(-0.54%)
Apr 28, 2021 9.000 9.016 7.680 7.792 12,670 -0.96(-10.95%)
Apr 27, 2021 6.460 9.150 6.460 8.750 51,660 +2.23(+34.13%)
Apr 26, 2021 6.404 6.524 6.391 6.524 7,204 +0.11(+1.75%)
Apr 23, 2021 6.151 6.473 5.845 6.411 31,900 -0.08(-1.21%)
Apr 22, 2021 5.853 6.556 5.783 6.490 87,769 -0.48(-6.91%)
Apr 21, 2021 4.156 7.195 3.355 6.972 208,257 +4.42(+173.55%)
Apr 09, 2021 2.549 2.549 2.549 0 -0.04(-1.60%)
Apr 08, 2021 2.370 2.590 2.370 2.590 16,635 +0.32(+14.10%)
Apr 07, 2021 2.300 2.339 2.270 2.270 956 -0.02(-0.87%)
Apr 06, 2021 2.302 2.302 2.270 2.290 2,658 +0.00(+0.00%)
Apr 05, 2021 2.250 2.290 2.250 2.290 2,860 +0.04(+1.78%)
Apr 01, 2021 2.250 2.250 2.240 2.250 4,900 +0.01(+0.33%)
Mar 31, 2021 2.290 2.290 2.243 2.243 3,039 +0.00(+0.11%)
Mar 30, 2021 2.220 2.240 2.220 2.240 4,538 +0.02(+0.90%)
Mar 26, 2021 2.220 2.220 2.220 0 -0.06(-2.63%)
Mar 25, 2021 2.280 2.280 2.280 2.280 1,682 +0.00(+0.00%)
Mar 24, 2021 2.200 2.280 2.200 2.280 2,700 -0.02(-0.87%)
Mar 22, 2021 2.300 2.300 2.300 0 +0.00(+0.00%)
Mar 19, 2021 2.300 2.300 2.300 2.300 600 +0.15(+6.98%)
Mar 18, 2021 2.300 2.300 2.140 2.150 2,191 +0.02(+0.94%)
Mar 17, 2021 2.150 2.150 2.120 2.130 11,282 -0.17(-7.39%)
Mar 16, 2021 2.300 2.410 2.170 2.300 6,641 -0.09(-3.69%)
Mar 15, 2021 2.150 2.388 2.150 2.388 3,130 +0.38(+19.11%)
Mar 12, 2021 2.100 2.160 2.005 2.005 17,900 -0.35(-14.68%)
Mar 11, 2021 2.350 2.350 2.350 2.350 590 +0.07(+3.07%)
Mar 10, 2021 2.280 2.280 2.211 2.280 17,237 +0.07(+3.17%)
Mar 09, 2021 2.350 2.350 2.210 2.210 2,635 -0.14(-5.96%)
Mar 08, 2021 2.220 2.350 2.200 2.350 2,783 +0.15(+6.81%)
Mar 05, 2021 2.180 2.200 2.100 2.200 26,100 +0.15(+7.32%)
Mar 04, 2021 2.000 2.100 1.950 2.050 25,010 -0.07(-3.30%)
Mar 03, 2021 2.010 2.142 2.010 2.120 8,070 +0.05(+2.42%)
Mar 02, 2021 2.100 2.100 2.070 2.070 3,250 -0.03(-1.20%)
Mar 01, 2021 2.100 2.200 2.052 2.095 44,739 +0.10(+4.76%)
Feb 26, 2021 2.050 2.050 2.000 2.000 2,500 +0.00(+0.00%)
Feb 25, 2021 1.996 2.170 1.990 2.000 22,750 -0.10(-4.76%)
Feb 24, 2021 1.990 2.200 1.970 2.100 10,402 +0.12(+5.95%)
Feb 23, 2021 2.000 2.200 1.982 1.982 16,059 -0.12(-5.62%)
Feb 22, 2021 2.140 2.160 2.100 2.100 3,535 -0.09(-4.30%)
Feb 19, 2021 2.194 2.194 2.194 2.194 200 +0.01(+0.66%)
Feb 18, 2021 2.096 2.210 2.030 2.180 16,308 +0.01(+0.47%)
Feb 17, 2021 2.230 2.250 2.070 2.170 14,305 -0.00(-0.00%)
Feb 16, 2021 2.250 2.300 2.170 2.170 31,585 -0.03(-1.36%)
Feb 12, 2021 2.050 2.280 2.050 2.200 56,400 +0.15(+7.32%)
Feb 11, 2021 1.940 2.050 1.790 2.050 11,906 +0.11(+5.67%)
Feb 10, 2021 1.960 2.146 1.920 1.940 12,950 -0.04(-1.85%)
Feb 09, 2021 1.920 1.990 1.920 1.977 8,966 -0.02(-1.17%)
Feb 08, 2021 2.040 2.040 1.980 2.000 5,265 +0.00(+0.00%)
Feb 05, 2021 1.990 2.000 1.980 2.000 5,500 +0.01(+0.50%)
Feb 04, 2021 2.180 2.200 1.990 1.990 14,731 -0.15(-7.01%)
Feb 03, 2021 2.140 2.140 2.140 2.140 716 +0.08(+3.78%)
Feb 02, 2021 1.916 2.340 1.910 2.062 40,180 +0.06(+3.15%)
Feb 01, 2021 1.730 2.010 1.640 1.999 54,936 +0.29(+16.87%)
Jan 29, 2021 1.497 1.710 1.366 1.710 39,000 +0.21(+14.03%)
Jan 28, 2021 1.490 1.930 1.480 1.500 62,194 +0.03(+1.87%)
Jan 27, 2021 1.490 1.500 1.322 1.472 8,858 -0.02(-1.51%)
Jan 26, 2021 1.450 1.495 1.450 1.495 800 -0.01(-0.99%)
Jan 25, 2021 1.380 1.520 1.353 1.510 15,269 +0.09(+6.33%)
Jan 22, 2021 1.450 1.460 1.350 1.420 4,500 -0.12(-7.97%)
Jan 21, 2021 1.310 1.550 1.282 1.543 18,721 +0.25(+19.61%)
Jan 20, 2021 1.230 1.300 1.230 1.290 10,450 +0.08(+6.61%)
Jan 19, 2021 1.290 1.299 1.180 1.210 37,818 -0.15(-11.19%)
Jan 15, 2021 1.100 1.377 1.100 1.363 28,300 -0.03(-2.38%)
Jan 14, 2021 1.250 1.410 1.200 1.396 11,800 +0.20(+16.31%)
Jan 13, 2021 1.200 1.200 1.200 1.200 100 +0.02(+1.69%)
Jan 12, 2021 1.250 1.250 1.120 1.180 22,633 -0.04(-3.28%)
Jan 11, 2021 1.260 1.260 1.038 1.220 6,754 -0.01(-0.81%)
Jan 08, 2021 1.550 1.550 1.230 1.230 74,800 -0.34(-21.66%)
Jan 07, 2021 1.300 1.630 1.298 1.570 67,637 +0.24(+18.00%)
Jan 06, 2021 1.331 1.331 1.331 1.331 500 +0.14(+11.81%)
Jan 05, 2021 1.175 1.190 1.175 1.190 6,416 +0.01(+0.85%)
Jan 04, 2021 1.150 1.180 1.150 1.180 2,720 -0.01(-0.51%)
Dec 31, 2020 1.186 1.186 1.186 0 +0.03(+3.02%)
Dec 29, 2020 1.151 1.151 1.151 0 +0.01(+0.98%)
Dec 28, 2020 1.140 1.140 1.140 1.140 229 -0.03(-2.56%)
Dec 24, 2020 1.166 1.170 1.110 1.170 22,100 +0.05(+4.46%)
Dec 23, 2020 1.120 1.120 1.120 1.120 372 -0.09(-7.44%)
Dec 22, 2020 1.198 1.210 1.100 1.210 1,200 +0.01(+0.92%)
Dec 18, 2020 1.199 1.199 1.199 0 +0.01(+0.51%)
Dec 17, 2020 1.100 1.193 1.050 1.193 18,000 +0.04(+3.73%)
Dec 16, 2020 1.150 1.200 1.150 1.150 11,800 -0.04(-3.36%)
Dec 15, 2020 1.060 1.190 1.060 1.190 7,940 +0.14(+13.33%)
Dec 14, 2020 1.022 1.070 1.020 1.050 22,662 -0.01(-0.94%)
Dec 11, 2020 1.070 1.110 1.046 1.060 21,200 -0.08(-7.02%)
Dec 10, 2020 1.090 1.140 1.020 1.140 6,000 +0.04(+3.83%)
Dec 09, 2020 0.9590 1.098 0.9590 1.098 9,246 +0.16(+16.92%)
Dec 08, 2020 0.9000 0.9390 0.9000 0.9390 8,888 -0.00(-0.11%)
Dec 07, 2020 0.9900 0.9900 0.9400 0.9400 4,110 -0.04(-3.59%)
Dec 04, 2020 0.9400 0.9750 0.9135 0.9750 56,500 +0.03(+2.64%)
Dec 03, 2020 1.000 1.000 0.9259 0.9499 5,453 -0.09(-8.66%)
Dec 02, 2020 1.054 1.054 0.8737 1.040 35,478 +0.01(+0.98%)
Dec 01, 2020 0.9231 1.072 0.9050 1.030 18,380 +0.25(+32.72%)
Nov 30, 2020 0.6900 0.7760 0.6900 0.7760 57,042 +0.03(+4.44%)
Nov 27, 2020 0.7430 0.7430 0.7430 0.7430 900 +0.00(+0.00%)
Nov 25, 2020 0.7430 0.7430 0.7430 0.7430 17,200 -0.03(-3.76%)
Nov 24, 2020 0.8100 0.8100 0.7700 0.7720 8,200 -0.04(-4.69%)
Nov 23, 2020 0.6500 0.8100 0.6500 0.8100 114,148 +0.16(+24.62%)
Nov 20, 2020 0.6500 0.6500 0.6400 0.6500 11,100 +0.00(+0.00%)
Nov 19, 2020 0.5800 0.6500 0.5800 0.6500 46,500 +0.11(+20.37%)
Nov 18, 2020 0.6100 0.6100 0.5400 0.5400 12,640 -0.11(-16.92%)
Nov 16, 2020 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Nov 13, 2020 0.6055 0.6200 0.6051 0.6200 19,100 +0.01(+2.34%)
Nov 12, 2020 0.5349 0.6058 0.5349 0.6058 10,000 +0.05(+9.15%)
Nov 11, 2020 0.5413 0.5550 0.5031 0.5550 26,468 +0.05(+8.91%)
Nov 10, 2020 0.5049 0.5300 0.5020 0.5096 35,000 +0.05(+10.81%)
Nov 09, 2020 0.5000 0.5016 0.4587 0.4599 8,624 +0.02(+4.52%)
Nov 05, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.30%)
Nov 03, 2020 0.4387 0.4387 0.4387 0 -0.03(-5.64%)
Nov 02, 2020 0.4269 0.4649 0.4269 0.4649 6,600 +0.02(+5.66%)
Oct 29, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Oct 23, 2020 0.4400 0.4400 0.4400 0 -0.01(-2.24%)
Oct 22, 2020 0.4501 0.4501 0.4501 10 +0.00(+0.00%)
Oct 16, 2020 0.4501 0.4501 0.4501 0 -0.03(-7.20%)
Oct 15, 2020 0.4850 0.4850 0.4850 11 +0.00(+0.00%)
Oct 14, 2020 0.4848 0.4905 0.4765 0.4850 103,500 -0.01(-1.02%)
Oct 09, 2020 0.4900 0.4900 0.4900 0 +0.00(+1.01%)
Oct 06, 2020 0.4851 0.4851 0.4851 0 -0.02(-4.88%)
Oct 05, 2020 0.4625 0.5100 0.4625 0.5100 7,000 +0.03(+6.25%)
Oct 01, 2020 0.4800 0.4800 0.4800 0 -0.00(-0.02%)
Sep 29, 2020 0.4801 0.4801 0.4801 0 +0.03(+7.65%)
Sep 28, 2020 0.4500 0.4500 0.4460 0.4460 5,333 -0.00(-0.89%)
Sep 25, 2020 0.4110 0.4500 0.4110 0.4500 18,500 +0.00(+0.00%)
Sep 24, 2020 0.3344 0.4500 0.3344 0.4500 27,083 +0.03(+6.89%)
Sep 23, 2020 0.4210 0.4210 0.4210 0.4210 2,000 +0.00(+0.00%)
Sep 22, 2020 0.4210 0.4446 0.4210 0.4210 41,250 -0.04(-7.88%)
Sep 18, 2020 0.4570 0.4570 0.4570 0 +0.10(+26.94%)
Sep 17, 2020 0.3176 0.3600 0.3176 0.3600 40,263 +0.00(+0.00%)
Sep 16, 2020 0.3444 0.3600 0.3114 0.3600 76,500 +0.00(+0.53%)
Sep 14, 2020 0.3581 0.3581 0.3581 0 -0.00(-0.53%)
Sep 11, 2020 0.3401 0.3600 0.3401 0.3600 20,500 +0.00(+0.00%)
Sep 08, 2020 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 04, 2020 0.3600 0.3600 0.3600 0.3600 10,000 +0.00(+0.00%)
Sep 03, 2020 0.3600 0.3600 0.3600 20 +0.00(+0.00%)
Aug 28, 2020 0.3600 0.3600 0.3600 0 +0.01(+1.95%)
Aug 27, 2020 0.3531 0.3531 0.3531 0.3531 1,000 +0.03(+7.65%)
Aug 26, 2020 0.3280 0.3280 0.3280 4 +0.00(+0.00%)
Aug 24, 2020 0.3280 0.3280 0.3280 0 -0.02(-6.29%)
Aug 19, 2020 0.3500 0.3500 0.3500 0 +0.06(+20.27%)
Aug 18, 2020 0.2910 0.2910 0.2910 0.2910 291 -0.04(-11.84%)
Aug 14, 2020 0.3301 0.3301 0.3301 0 +0.00(+0.00%)
Aug 13, 2020 0.3301 0.3301 0.3301 10 +0.00(+0.00%)
Aug 11, 2020 0.3301 0.3301 0.3301 0 +0.03(+8.59%)
Aug 07, 2020 0.3040 0.3040 0.3040 0 +0.02(+5.23%)
Aug 05, 2020 0.2889 0.2889 0.2889 0 -0.00(-0.38%)
Aug 04, 2020 0.2900 0.2900 0.2900 0.2900 3,000 +0.00(+0.00%)
Jul 30, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 27, 2020 0.2900 0.2900 0.2900 0 -0.00(-0.92%)
Jul 21, 2020 0.2927 0.2927 0.2927 0 +0.00(+0.93%)
Jul 20, 2020 0.2900 0.2900 0.2900 0.2900 2,000 -0.04(-10.88%)
Jul 16, 2020 0.3254 0.3254 0.3254 0 +0.01(+2.36%)
Jul 15, 2020 0.3040 0.3179 0.3040 0.3179 10,100 +0.02(+8.13%)
Jul 14, 2020 0.2985 0.2985 0.2940 0.2940 2,125 -0.02(-4.95%)
Jul 07, 2020 0.3093 0.3093 0.3093 0 -0.05(-12.87%)
Jul 02, 2020 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Jun 15, 2020 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Jun 10, 2020 0.3500 0.3500 0.3500 0 +0.05(+18.64%)
Jun 09, 2020 0.2950 0.2950 0.2950 0.2950 6,416 -0.04(-11.28%)
Jun 08, 2020 0.3000 0.3325 0.3000 0.3325 21,000 +0.02(+6.47%)
Jun 03, 2020 0.3123 0.3123 0.3123 0 +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.