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

Greenfirst Forest Products Inc (OP: ICLTF )

0.3752 +0.0024 (+0.64%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 24, 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 31, 2023 0.9368 0.9368 0.9338 0.9338 18,382 +0.03(+3.74%)
May 26, 2023 0.9001 0 -0.02(-2.16%)
May 25, 2023 0.9500 0.9500 0.9028 0.9200 20,400 -0.03(-3.16%)
May 24, 2023 0.9500 0.9500 0.9500 0.9500 1,000 -0.04(-3.55%)
May 23, 2023 0.9829 0.9850 0.9828 0.9850 16,400 +0.04(+3.68%)
May 22, 2023 0.9800 0.9800 0.9400 0.9500 33,417 -0.04(-3.66%)
May 19, 2023 1.040 1.040 0.9861 0.9861 9,575 -0.01(-1.19%)
May 18, 2023 1.000 1.000 0.9980 0.9980 1,708 +0.03(+2.62%)
May 17, 2023 0.9480 0.9725 0.9480 0.9725 1,200 -0.01(-0.77%)
May 16, 2023 1.046 1.046 0.9643 0.9800 11,566 -0.00(-0.33%)
May 12, 2023 0.9832 0 -0.03(-2.65%)
May 11, 2023 1.010 1.010 1.010 1.010 2,200 +0.02(+1.51%)
May 09, 2023 0.9950 100 +0.02(+1.53%)
May 08, 2023 0.9740 0.9800 0.9740 0.9800 10,035 +0.02(+2.08%)
May 05, 2023 0.9680 0.9680 0.9600 0.9600 550 +0.01(+1.31%)
May 04, 2023 0.9399 0.9476 0.9399 0.9476 2,350 +0.01(+0.81%)
May 03, 2023 0.9500 0.9500 0.9400 0.9400 4,200 -0.01(-1.18%)
May 02, 2023 0.9500 0.9512 0.9373 0.9512 23,331 -0.02(-1.94%)
May 01, 2023 0.9500 0.9700 0.9500 0.9700 11,205 +0.00(+0.48%)
Apr 28, 2023 0.9500 0.9654 0.9500 0.9654 2,200 +0.02(+1.62%)
Apr 27, 2023 0.9676 0.9800 0.9500 0.9500 4,544 +0.00(+0.00%)
Apr 26, 2023 0.9600 0.9600 0.9500 0.9500 12,350 -0.02(-2.17%)
Apr 25, 2023 0.9500 0.9800 0.9500 0.9711 16,177 -0.00(-0.39%)
Apr 24, 2023 0.9599 0.9940 0.9599 0.9749 21,187 +0.02(+2.62%)
Apr 21, 2023 0.9500 0.9600 0.9500 0.9500 6,688 -0.01(-1.04%)
Apr 20, 2023 0.9500 0.9664 0.9500 0.9600 2,982 +0.01(+1.04%)
Apr 19, 2023 0.9501 0.9501 0.9501 0.9501 500 -0.03(-3.53%)
Apr 18, 2023 1.010 1.010 0.9849 0.9849 8,000 -0.03(-2.49%)
Apr 17, 2023 1.010 1.010 1.010 1.010 805 +0.02(+1.58%)
Apr 14, 2023 1.010 1.020 0.9943 0.9943 8,450 -0.01(-0.57%)
Apr 13, 2023 1.000 1.000 0.9728 1.000 700 +0.03(+3.26%)
Apr 12, 2023 0.9500 0.9684 0.9500 0.9684 15,700 +0.01(+0.67%)
Apr 11, 2023 0.9445 0.9620 0.9445 0.9620 254 +0.02(+2.36%)
Apr 10, 2023 0.9400 0.9400 0.9308 0.9398 10,800 -0.01(-0.90%)
Apr 06, 2023 0.9500 0.9500 0.9400 0.9483 6,680 -0.01(-1.47%)
Apr 05, 2023 0.9500 0.9624 0.9500 0.9624 3,500 +0.01(+1.31%)
Apr 04, 2023 0.9300 0.9500 0.9240 0.9500 18,981 +0.03(+3.32%)
Apr 03, 2023 0.9000 0.9215 0.9000 0.9195 48,165 -0.03(-2.78%)
Mar 31, 2023 0.9458 0.9458 0.9458 0.9458 20,002 +0.01(+1.49%)
Mar 30, 2023 0.9700 0.9700 0.9319 0.9319 3,300 -0.04(-3.93%)
Mar 29, 2023 0.9700 0.9700 0.9700 0.9700 3,190 +0.03(+3.19%)
Mar 27, 2023 0.9400 1 +0.01(+1.17%)
Mar 23, 2023 0.9291 50 -0.03(-3.53%)
Mar 22, 2023 0.9556 0.9631 0.9556 0.9631 6,940 +0.03(+3.56%)
Mar 20, 2023 0.9300 1,000 -0.01(-1.06%)
Mar 17, 2023 0.9423 0.9900 0.9122 0.9400 21,181 -0.07(-6.93%)
Mar 16, 2023 0.9686 1.020 0.9640 1.010 2,512 +0.04(+3.81%)
Mar 15, 2023 1.080 1.080 0.9503 0.9729 56,855 -0.13(-11.55%)
Mar 14, 2023 1.128 1.140 1.050 1.100 20,850 -0.02(-2.14%)
Mar 13, 2023 1.120 1.137 1.120 1.124 8,234 +0.00(+0.38%)
Mar 10, 2023 1.100 1.120 1.100 1.120 17,037 -0.01(-0.73%)
Mar 09, 2023 1.173 1.180 1.100 1.128 64,459 -0.04(-3.60%)
Mar 08, 2023 1.180 1.180 1.170 1.170 12,770 -0.02(-1.27%)
Mar 07, 2023 1.220 1.220 1.170 1.185 31,360 -0.01(-1.17%)
Mar 06, 2023 1.210 1.210 1.199 1.199 202,765 -0.02(-1.71%)
Mar 03, 2023 1.220 1.220 1.190 1.220 14,649 -0.00(-0.01%)
Mar 02, 2023 1.220 1.230 1.215 1.220 38,784 +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.