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

Greenfirst Forest Products Inc (OP: ICLTF )

0.3721 -0.0569 (-13.26%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 17, 2024 0.4250 0.4250 0.3425 0.3721 412,530 -0.06(-13.26%)
May 16, 2024 0.4748 0.4748 0.4148 0.4290 53,471 -0.04(-7.74%)
May 15, 2024 0.5120 0.5120 0.4650 0.4650 46,185 -0.04(-8.82%)
May 14, 2024 0.5100 0.5100 0.5100 0.5100 32,000 +0.00(+0.00%)
May 13, 2024 0.5100 0.5100 0.5100 0.5100 2,800 +0.00(+0.00%)
May 10, 2024 0.4919 0.5100 0.4919 0.5100 10,902 +0.01(+2.00%)
May 09, 2024 0.5000 0.5000 0.5000 0.5000 289 -0.01(-1.54%)
May 08, 2024 0.5100 0.5100 0.5078 0.5078 5,549 +0.01(+1.56%)
May 07, 2024 0.5000 0.5050 0.4929 0.5000 31,625 +0.00(+0.00%)
May 06, 2024 0.5050 0.5050 0.5000 0.5000 11,500 -0.00(-0.77%)
May 03, 2024 0.5520 0.5520 0.5039 0.5039 30,004 -0.02(-3.10%)
May 02, 2024 0.5300 0.5300 0.5200 0.5200 63,812 -0.02(-3.70%)
May 01, 2024 0.5400 0.5400 0.5400 0.5400 11,420 +0.03(+5.88%)
Apr 30, 2024 0.5355 0.5433 0.4992 0.5100 17,839 -0.01(-1.98%)
Apr 29, 2024 0.5000 0.5203 0.5000 0.5203 2,500 +0.00(+0.06%)
Apr 26, 2024 0.5162 0.5350 0.5050 0.5200 21,286 -0.03(-5.44%)
Apr 19, 2024 0.5499 0 +0.01(+2.35%)
Apr 18, 2024 0.5100 0.5469 0.5100 0.5373 5,814 +0.02(+4.45%)
Apr 17, 2024 0.5144 0.5144 0.5144 0.5144 1,890 -0.01(-1.08%)
Apr 16, 2024 0.5399 0.5399 0.5200 0.5200 12,001 -0.00(-0.19%)
Apr 15, 2024 0.5210 0.5210 0.5210 0.5210 1,000 +0.00(+0.00%)
Apr 12, 2024 0.5210 0.5210 0.5210 0.5210 11,000 -0.04(-6.51%)
Apr 10, 2024 0.5573 0 +0.02(+3.20%)
Apr 09, 2024 0.5500 0.5500 0.5400 0.5400 38,510 -0.01(-2.10%)
Apr 08, 2024 0.5500 0.5528 0.5500 0.5516 5,371 -0.01(-1.16%)
Apr 04, 2024 0.5581 0 -0.01(-2.09%)
Apr 03, 2024 0.5900 0.5900 0.5664 0.5700 54,408 -0.00(-0.47%)
Apr 02, 2024 0.5781 0.5800 0.5727 0.5727 37,416 -0.01(-2.44%)
Apr 01, 2024 0.5790 0.5870 0.5422 0.5870 33,000 +0.03(+5.77%)
Mar 28, 2024 0.5521 0.5700 0.5503 0.5550 573,379 +0.01(+1.54%)
Mar 27, 2024 0.5466 0.5466 0.5466 0.5466 320 -0.01(-1.92%)
Mar 26, 2024 0.5480 0.5573 0.5480 0.5573 17,576 +0.02(+3.59%)
Mar 25, 2024 0.5429 0.5429 0.5380 0.5380 3,200 -0.02(-4.27%)
Mar 22, 2024 0.5415 0.5620 0.5415 0.5620 8,500 +0.01(+2.18%)
Mar 21, 2024 0.5659 0.5659 0.5500 0.5500 46,921 -0.04(-7.36%)
Mar 20, 2024 0.5934 0.5937 0.5934 0.5937 25,800 +0.04(+6.36%)
Mar 19, 2024 0.5700 0.5751 0.5582 0.5582 216,560 +0.01(+1.64%)
Mar 18, 2024 0.5491 0.5492 0.5491 0.5492 17,269 +0.00(+0.15%)
Mar 15, 2024 0.5153 0.5598 0.5000 0.5484 61,000 -0.04(-7.36%)
Mar 14, 2024 0.5881 0.5920 0.5881 0.5920 11,425 +0.04(+6.67%)
Mar 13, 2024 0.5800 0.5900 0.5451 0.5550 78,500 +0.01(+1.98%)
Mar 12, 2024 0.6000 0.6100 0.5442 0.5442 119,579 -0.05(-8.03%)
Mar 11, 2024 0.5917 0.5917 0.5917 0.5917 740 -0.02(-2.98%)
Mar 08, 2024 0.5900 0.6099 0.5900 0.6099 10,639 +0.00(+0.81%)
Mar 07, 2024 0.5809 0.6100 0.5700 0.6050 12,400 +0.01(+0.83%)
Mar 06, 2024 0.6010 0.6074 0.6000 0.6000 16,033 +0.00(+0.76%)
Mar 05, 2024 0.5900 0.6009 0.5800 0.5955 14,785 +0.03(+5.45%)
Mar 04, 2024 0.5647 0.5647 0.5647 0.5647 1,250 -0.03(-4.30%)
Mar 01, 2024 0.5900 0.6010 0.5825 0.5901 16,500 +0.01(+2.59%)
Feb 29, 2024 0.5938 0.6010 0.5563 0.5752 39,500 -0.00(-0.23%)
Feb 28, 2024 0.5350 0.5765 0.5213 0.5765 7,985 -0.02(-3.21%)
Feb 27, 2024 0.5909 0.5956 0.5909 0.5956 10,000 +0.01(+0.95%)
Feb 26, 2024 0.5750 0.5900 0.5500 0.5900 19,500 +0.01(+1.37%)
Feb 23, 2024 0.5900 0.5900 0.5760 0.5820 3,500 +0.01(+2.11%)
Feb 22, 2024 0.5504 0.5903 0.5450 0.5700 31,203 +0.00(+0.00%)
Feb 21, 2024 0.5800 0.5916 0.5700 0.5700 23,001 -0.04(-6.70%)
Feb 20, 2024 0.6109 0.6109 0.6109 0.6109 16,000 -0.02(-3.78%)
Feb 16, 2024 0.6159 0.6349 0.6040 0.6349 20,000 -0.01(-1.11%)
Feb 15, 2024 0.5920 0.6428 0.5920 0.6420 13,624 +0.07(+12.63%)
Feb 14, 2024 0.5790 0.6000 0.5700 0.5700 21,500 +0.01(+0.96%)
Feb 13, 2024 0.5579 0.5876 0.5550 0.5646 95,687 -0.03(-4.31%)
Feb 12, 2024 0.6300 0.6516 0.5750 0.5900 45,073 -0.04(-6.35%)
Feb 09, 2024 0.5600 0.6360 0.5401 0.6300 27,610 +0.07(+12.50%)
Feb 08, 2024 0.5396 0.5685 0.5394 0.5600 95,890 +0.01(+1.82%)
Feb 07, 2024 0.5587 0.5587 0.5500 0.5500 85,993 -0.01(-1.79%)
Feb 06, 2024 0.5700 0.5900 0.5588 0.5600 265,704 -0.03(-5.08%)
Feb 05, 2024 0.5950 0.6000 0.5900 0.5900 87,646 -0.04(-5.60%)
Feb 02, 2024 0.6250 0.6250 0.6250 0.6250 27,254 -0.02(-2.37%)
Feb 01, 2024 0.6250 0.6556 0.6250 0.6402 25,110 +0.01(+0.87%)
Jan 31, 2024 0.6348 0.6348 0.6347 0.6347 11,394 +0.01(+2.37%)
Jan 30, 2024 0.6305 0.6305 0.6200 0.6200 1,700 +0.00(+0.00%)
Jan 26, 2024 0.6200 76 -0.02(-2.84%)
Jan 25, 2024 0.6300 0.6381 0.6100 0.6381 33,120 +0.00(+0.68%)
Jan 24, 2024 0.6453 0.6453 0.6140 0.6338 12,689 +0.04(+7.48%)
Jan 23, 2024 0.6271 0.6400 0.5897 0.5897 97,678 -0.03(-4.89%)
Jan 22, 2024 0.6221 0.6221 0.6200 0.6200 32,975 -0.05(-7.88%)
Jan 19, 2024 0.5889 0.6730 0.5889 0.6730 29,147 +0.06(+10.35%)
Jan 18, 2024 0.6023 0.6099 0.5955 0.6099 103,497 +0.00(+0.51%)
Jan 17, 2024 0.6000 0.6177 0.5794 0.6068 786,991 +0.01(+1.13%)
Jan 16, 2024 0.6000 0.6060 0.6000 0.6000 6,714 -0.01(-0.84%)
Jan 12, 2024 0.6310 0.6384 0.6051 0.6051 54,520 -0.03(-5.45%)
Jan 11, 2024 0.6347 0.6545 0.6299 0.6400 63,600 -0.01(-1.99%)
Jan 10, 2024 0.6500 0.6603 0.6500 0.6530 66,000 -0.00(-0.24%)
Jan 09, 2024 0.6600 0.6600 0.6500 0.6546 30,685 -0.01(-0.97%)
Jan 08, 2024 0.6573 0.6630 0.6540 0.6610 15,880 +0.03(+4.49%)
Jan 05, 2024 0.7000 0.7000 0.6326 0.6326 107,924 -0.06(-8.87%)
Jan 04, 2024 0.7000 0.7000 0.6600 0.6942 43,955 -0.00(-0.69%)
Jan 03, 2024 0.6883 0.6990 0.6800 0.6990 800 +0.01(+1.88%)
Jan 02, 2024 0.6861 0.6861 0.6861 0.6861 50,000 -0.02(-2.91%)
Dec 29, 2023 0.6900 0.7200 0.6853 0.7067 20,625 +0.02(+2.42%)
Dec 28, 2023 0.7325 0.7325 0.6900 0.6900 98,586 -0.02(-2.62%)
Dec 27, 2023 0.6943 0.7151 0.6900 0.7086 15,219 -0.05(-6.57%)
Dec 26, 2023 0.7025 0.7584 0.7025 0.7584 18,832 +0.06(+7.97%)
Dec 22, 2023 0.6850 0.7062 0.6850 0.7024 55,139 +0.02(+3.29%)
Dec 21, 2023 0.7048 0.7100 0.6749 0.6800 60,340 -0.02(-2.86%)
Dec 20, 2023 0.7025 0.7025 0.6991 0.7000 10,020 -0.02(-2.52%)
Dec 19, 2023 0.7121 0.7181 0.6997 0.7181 3,425 +0.02(+2.59%)
Dec 18, 2023 0.7189 0.7200 0.6800 0.7000 11,679 -0.01(-1.41%)
Dec 15, 2023 0.6800 0.7100 0.6800 0.7100 16,000 +0.02(+2.90%)
Dec 14, 2023 0.7020 0.7020 0.6900 0.6900 9,055 +0.01(+1.47%)
Dec 13, 2023 0.6900 0.6900 0.6800 0.6800 5,000 -0.02(-2.86%)
Dec 12, 2023 0.7000 0.7000 0.7000 0.7000 2,005 +0.00(+0.00%)
Dec 11, 2023 0.7000 0.7082 0.7000 0.7000 15,000 +0.00(+0.00%)
Dec 08, 2023 0.7000 0.7172 0.6370 0.7000 49,976 -0.04(-5.67%)
Dec 06, 2023 0.7421 0 +0.02(+2.19%)
Dec 05, 2023 0.7000 0.7262 0.7000 0.7262 19,100 -0.00(-0.03%)
Dec 04, 2023 0.7400 0.7600 0.7071 0.7264 12,869 -0.01(-1.84%)
Dec 01, 2023 0.7400 0.7400 0.7285 0.7400 10,488 -0.03(-3.90%)
Nov 29, 2023 0.7700 0 +0.02(+3.08%)
Nov 28, 2023 0.7200 0.7470 0.7200 0.7470 600 -0.02(-2.82%)
Nov 24, 2023 0.7687 0 +0.01(+1.59%)
Nov 21, 2023 0.7567 0 -0.02(-2.99%)
Nov 20, 2023 0.7640 0.7800 0.7500 0.7800 6,600 +0.01(+1.23%)
Nov 16, 2023 0.7705 0 +0.01(+0.69%)
Nov 15, 2023 0.7600 0.7652 0.7600 0.7652 11,000 -0.01(-1.82%)
Nov 14, 2023 0.7581 0.7800 0.7581 0.7794 13,500 +0.05(+6.61%)
Nov 13, 2023 0.7000 0.7417 0.6780 0.7311 13,030 -0.02(-2.52%)
Nov 09, 2023 0.7500 0 -0.00(-0.35%)
Nov 08, 2023 0.7526 0.7526 0.7526 0.7526 3,000 +0.02(+2.67%)
Nov 07, 2023 0.7330 0.7330 0.7330 0.7330 110 -0.04(-5.04%)
Nov 06, 2023 0.7640 0.7756 0.7640 0.7719 12,542 +0.03(+4.35%)
Nov 03, 2023 0.6960 0.7700 0.6960 0.7397 487,855 +0.02(+2.45%)
Nov 02, 2023 0.6800 0.7220 0.6800 0.7220 61,418 +0.05(+7.91%)
Nov 01, 2023 0.7155 0.7155 0.6691 0.6691 10,603 -0.03(-4.41%)
Oct 27, 2023 0.7000 0 +0.03(+4.48%)
Oct 26, 2023 0.6700 0.6700 0.6700 0.6700 1,320 -0.03(-4.29%)
Oct 25, 2023 0.6871 0.7000 0.6620 0.7000 6,900 -0.00(-0.36%)
Oct 24, 2023 0.7182 0.7182 0.7000 0.7025 11,900 -0.02(-2.40%)
Oct 23, 2023 0.7007 0.7433 0.7007 0.7198 29,971 +0.02(+2.71%)
Oct 20, 2023 0.7397 0.7397 0.7008 0.7008 25,200 -0.03(-4.65%)
Oct 19, 2023 0.7350 0.7350 0.7350 0.7350 500 +0.01(+1.32%)
Oct 18, 2023 0.7400 0.7401 0.7254 0.7254 8,324 -0.04(-5.04%)
Oct 17, 2023 0.7630 0.7680 0.7500 0.7639 15,066 -0.02(-2.15%)
Oct 16, 2023 0.8000 0.8000 0.7807 0.7807 7,520 +0.03(+3.35%)
Oct 13, 2023 0.7554 0.7554 0.7554 0.7554 150 +0.01(+0.83%)
Oct 11, 2023 0.7492 0 -0.02(-2.32%)
Oct 10, 2023 0.7700 0.7737 0.7670 0.7670 14,456 -0.01(-1.67%)
Oct 09, 2023 0.8015 0.8015 0.7800 0.7800 1,399 -0.01(-1.75%)
Oct 06, 2023 0.7510 0.7940 0.7339 0.7939 43,729 +0.06(+8.01%)
Oct 05, 2023 0.7236 0.7350 0.7236 0.7350 4,100 +0.03(+4.26%)
Oct 04, 2023 0.7100 0.7100 0.7050 0.7050 9,419 -0.02(-2.08%)
Oct 03, 2023 0.7250 0.7305 0.7200 0.7200 8,810 -0.02(-2.04%)
Oct 02, 2023 0.7200 0.7350 0.7200 0.7350 3,800 -0.02(-2.91%)
Sep 29, 2023 0.7590 0.7600 0.7570 0.7570 30,497 +0.02(+2.02%)
Sep 28, 2023 0.7608 0.7608 0.7420 0.7420 3,400 -0.01(-1.20%)
Sep 27, 2023 0.7300 0.7510 0.7300 0.7510 7,150 +0.02(+2.88%)
Sep 26, 2023 0.7430 0.7510 0.7300 0.7300 17,400 -0.03(-3.95%)
Sep 25, 2023 0.7500 0.7600 0.7600 0.7600 40,500 -0.01(-0.78%)
Sep 22, 2023 0.7902 0.7902 0.7528 0.7660 8,300 -0.00(-0.52%)
Sep 21, 2023 0.7805 0.7805 0.7700 0.7700 4,100 -0.03(-3.75%)
Sep 20, 2023 0.8000 0.8000 0.8000 0.8000 2,000 +0.01(+1.72%)
Sep 19, 2023 0.7400 0.7865 0.7400 0.7865 1,500 +0.01(+0.83%)
Sep 18, 2023 0.7790 0.7800 0.7098 0.7800 18,355 +0.04(+4.73%)
Sep 15, 2023 0.8073 0.8073 0.7448 0.7448 39,110 -0.06(-6.90%)
Sep 13, 2023 0.8000 0 -0.01(-0.87%)
Sep 12, 2023 0.7600 0.8300 0.7600 0.8070 59,760 -0.02(-2.06%)
Sep 11, 2023 0.8390 0.8390 0.8240 0.8240 7,600 -0.02(-1.90%)
Sep 08, 2023 0.8200 0.8400 0.8200 0.8400 6,200 +0.02(+2.31%)
Sep 07, 2023 0.8270 0.8270 0.8197 0.8210 14,831 -0.01(-1.08%)
Sep 06, 2023 0.8300 0.8300 0.8300 0.8300 100 -0.01(-0.60%)
Sep 01, 2023 0.8350 0 +0.00(+0.00%)
Aug 31, 2023 0.8200 0.8350 0.8000 0.8350 29,620 -0.01(-0.60%)
Aug 30, 2023 0.8310 0.8400 0.8310 0.8400 34,980 +0.02(+1.82%)
Aug 29, 2023 0.8247 0.8265 0.8200 0.8250 12,746 -0.01(-1.32%)
Aug 28, 2023 0.8370 0.8390 0.8220 0.8360 11,162 +0.00(+0.42%)
Aug 25, 2023 0.8470 0.8470 0.8325 0.8325 29,135 -0.01(-1.68%)
Aug 24, 2023 0.8379 0.8500 0.8379 0.8467 14,500 -0.00(-0.38%)
Aug 23, 2023 0.7994 0.8500 0.7994 0.8499 20,607 +0.03(+4.28%)
Aug 22, 2023 0.8150 0.8150 0.8150 0.8150 600 +0.00(+0.00%)
Aug 18, 2023 0.8150 0 -0.01(-0.92%)
Aug 17, 2023 0.8500 0.8500 0.8214 0.8226 27,860 -0.02(-2.07%)
Aug 16, 2023 0.8400 0.8400 0.8400 0.8400 100 +0.00(+0.00%)
Aug 15, 2023 0.8150 0.8400 0.8150 0.8400 2,847 +0.00(+0.00%)
Aug 14, 2023 0.8150 0.8461 0.8150 0.8400 12,470 -0.02(-2.64%)
Aug 11, 2023 0.8628 0.8628 0.8628 0.8628 321 +0.02(+2.71%)
Aug 10, 2023 0.8500 0.8687 0.8367 0.8400 34,834 +0.03(+3.07%)
Aug 09, 2023 0.8476 0.8476 0.8150 0.8150 820 -0.02(-2.41%)
Aug 08, 2023 0.8170 0.8351 0.8170 0.8351 2,549 -0.01(-1.46%)
Aug 04, 2023 0.8475 0 -0.02(-2.02%)
Aug 03, 2023 0.8723 0.8760 0.8200 0.8650 59,850 +0.01(+1.05%)
Aug 02, 2023 0.8601 0.8645 0.8438 0.8560 13,736 -0.01(-1.63%)
Aug 01, 2023 0.8650 0.9000 0.8650 0.8702 71,726 -0.01(-1.68%)
Jul 31, 2023 0.9103 0.9103 0.8500 0.8851 30,039 -0.03(-2.77%)
Jul 28, 2023 0.8800 0.9103 0.8800 0.9103 21,936 +0.03(+3.44%)
Jul 27, 2023 0.8700 0.8800 0.8500 0.8800 12,308 +0.01(+1.15%)
Jul 26, 2023 0.8800 0.8800 0.8640 0.8700 3,000 -0.02(-2.25%)
Jul 25, 2023 0.8800 0.8900 0.8800 0.8900 1,400 +0.04(+4.71%)
Jul 21, 2023 0.8500 41 +0.00(+0.00%)
Jul 19, 2023 0.8500 0 +0.00(+0.00%)
Jul 18, 2023 0.8455 0.8500 0.8340 0.8500 54,316 +0.02(+1.88%)
Jul 17, 2023 0.8600 0.8700 0.8343 0.8343 4,736 -0.03(-3.43%)
Jul 13, 2023 0.8639 102 +0.01(+1.43%)
Jul 12, 2023 0.8706 0.8706 0.8517 0.8517 3,150 -0.01(-0.97%)
Jul 11, 2023 0.8600 0.8670 0.8561 0.8600 4,738 -0.01(-0.82%)
Jul 10, 2023 0.8530 0.8671 0.8400 0.8671 14,953 -0.01(-1.11%)
Jul 07, 2023 0.8758 0.8864 0.8488 0.8768 78,732 +0.07(+8.92%)
Jul 06, 2023 0.8100 0.8241 0.7983 0.8050 11,357 -0.02(-2.73%)
Jun 30, 2023 0.8276 1 -0.02(-2.38%)
Jun 29, 2023 0.8469 0.8478 0.8469 0.8478 20,741 +0.01(+0.93%)
Jun 28, 2023 0.8300 0.8400 0.8100 0.8400 33,905 -0.01(-0.90%)
Jun 27, 2023 0.9000 0.9000 0.8054 0.8476 88,608 -0.07(-7.13%)
Jun 26, 2023 0.9000 0.9367 0.8990 0.9127 49,081 +0.01(+1.52%)
Jun 23, 2023 0.8990 0.8990 0.8990 0.8990 800 +0.00(+0.00%)
Jun 22, 2023 0.9000 0.9000 0.8990 0.8990 5,800 -0.00(-0.11%)
Jun 21, 2023 0.9000 0.9000 0.9000 0.9000 3,644 +0.01(+1.13%)
Jun 20, 2023 0.8830 0.8899 0.8600 0.8899 2,400 +0.00(+0.21%)
Jun 16, 2023 0.8900 0.8900 0.8600 0.8880 41,300 -0.01(-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.