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

Greenfirst Forest Products Inc (OP: ICLTF )

0.3250 -0.0048 (-1.46%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 10, 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, 2017 0.5270 0.5270 0.5270 0 -0.02(-4.44%)
May 30, 2017 0.5650 0.5650 0.5515 0.5515 5,200 -0.02(-3.59%)
May 26, 2017 0.5720 0.5720 0.5720 0.5720 208 +0.01(+1.96%)
May 18, 2017 0.5610 0.5610 0.5610 40 +0.00(+0.23%)
May 17, 2017 0.5597 0.5597 0.5520 0.5597 5,700 -0.00(-0.23%)
May 16, 2017 0.5677 0.5677 0.5610 0.5610 4,416 -0.00(-0.60%)
May 11, 2017 0.5644 0.5644 0.5644 0 -0.03(-5.49%)
May 10, 2017 0.5737 0.6000 0.5737 0.5972 5,500 +0.03(+4.59%)
May 08, 2017 0.5710 0.5710 0.5710 0 -0.03(-4.83%)
May 01, 2017 0.6000 0.6000 0.6000 3,333 -0.02(-3.46%)
Apr 27, 2017 0.6215 0.6215 0.6215 0 +0.02(+3.58%)
Apr 20, 2017 0.6000 0.6000 0.6000 0 -0.01(-0.92%)
Apr 19, 2017 0.6045 0.6056 0.6045 0.6056 12,500 -0.08(-11.16%)
Apr 17, 2017 0.6817 0.6817 0.6817 0 +0.03(+5.36%)
Apr 13, 2017 0.6045 0.6470 0.6045 0.6470 1,500 +0.05(+7.67%)
Apr 04, 2017 0.6009 0.6009 0.6009 0 -0.01(-2.36%)
Apr 03, 2017 0.6200 0.6200 0.6154 0.6154 3,905 -0.00(-0.49%)
Mar 31, 2017 0.6177 0.6250 0.6177 0.6184 28,500 -0.00(-0.42%)
Mar 29, 2017 0.6210 0.6210 0.6210 0 +0.00(+0.16%)
Mar 28, 2017 0.6185 0.6200 0.6185 0.6200 4,779 -0.00(-0.43%)
Mar 27, 2017 0.6227 0.6227 0.6227 0.6227 1,500 -0.02(-2.40%)
Mar 22, 2017 0.6380 0.6380 0.6380 0 -0.00(-0.05%)
Mar 21, 2017 0.6330 0.6383 0.6330 0.6383 6,500 +0.00(+0.05%)
Mar 20, 2017 0.6650 0.6650 0.6380 0.6380 2,300 -0.04(-5.98%)
Mar 15, 2017 0.6786 0.6786 0.6786 0 +0.08(+13.48%)
Mar 09, 2017 0.5980 0.5980 0.5980 0 +0.05(+8.73%)
Mar 08, 2017 0.5668 0.6100 0.5500 0.5500 15,708 +0.00(+0.00%)
Feb 23, 2017 0.5500 0.5500 0.5500 0 -0.07(-11.43%)
Feb 17, 2017 0.6210 0.6210 0.6210 0 +0.03(+4.68%)
Feb 15, 2017 0.5932 0.5932 0.5932 0 -0.01(-1.46%)
Feb 08, 2017 0.6020 0.6020 0.6020 0 +0.00(+0.55%)
Feb 06, 2017 0.5987 0.5987 0.5987 0 -0.02(-3.06%)
Jan 25, 2017 0.6176 0.6176 0.6176 0 -0.03(-4.98%)
Jan 24, 2017 0.6500 0.6500 0.6500 0.6500 3,000 -0.05(-6.50%)
Jan 23, 2017 0.7000 0.7000 0.6858 0.6952 62,041 +0.02(+2.34%)
Jan 20, 2017 0.6480 0.6793 0.6250 0.6793 21,866 +0.09(+14.59%)
Jan 18, 2017 0.5928 0.5928 0.5928 6,000 +0.01(+2.21%)
Jan 17, 2017 0.5350 0.6190 0.5350 0.5800 46,083 +0.04(+6.81%)
Jan 13, 2017 0.5430 0.5430 0.5430 0 -0.06(-9.50%)
Jan 11, 2017 0.6000 0.6000 0.6000 0 +0.05(+8.89%)
Jan 10, 2017 0.5510 0.5510 0.5510 0.5510 1,000 +0.02(+4.36%)
Jan 05, 2017 0.5280 0.5280 0.5280 0 -0.01(-1.05%)
Dec 29, 2016 0.5336 0.5336 0.5336 0 +0.00(+0.09%)
Dec 28, 2016 0.5200 0.5331 0.4900 0.5331 47,125 +0.06(+13.43%)
Dec 23, 2016 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Dec 22, 2016 0.5383 0.5383 0.4398 0.4800 23,328 -0.04(-7.43%)
Dec 19, 2016 0.5185 0.5185 0.5185 0 -0.00(-0.29%)
Dec 13, 2016 0.5200 0.5200 0.5200 0 -0.02(-4.45%)
Dec 12, 2016 0.5442 0.5442 0.5442 0.5442 500 -0.01(-1.05%)
Dec 09, 2016 0.5500 0.5500 0.5500 0.5500 276 -0.02(-4.01%)
Dec 08, 2016 0.5730 0.5730 0.5730 0.5730 141 +0.06(+12.80%)
Dec 05, 2016 0.5080 0.5080 0.5080 0 -0.06(-10.75%)
Dec 02, 2016 0.5854 0.5854 0.5600 0.5692 7,200 -0.02(-3.53%)
Nov 30, 2016 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Nov 22, 2016 0.6000 0.6000 0.6000 0 -0.01(-0.83%)
Nov 21, 2016 0.6050 0.6050 0.6050 0.6050 3,868 +0.00(+0.00%)
Nov 17, 2016 0.6050 0.6050 0.6050 0 +0.02(+4.20%)
Nov 14, 2016 0.5806 0.5806 0.5806 0 -0.05(-7.34%)
Nov 11, 2016 0.6207 0.6266 0.6207 0.6266 3,172 +0.04(+6.60%)
Nov 10, 2016 0.5878 0.5878 0.5878 0.5878 460 -0.05(-7.71%)
Nov 08, 2016 0.6369 0.6369 0.6369 0 +0.01(+1.10%)
Nov 01, 2016 0.6300 0.6300 0.6300 83 +0.04(+6.24%)
Oct 26, 2016 0.5930 0.5930 0.5930 18 +0.01(+2.10%)
Oct 25, 2016 0.5808 0.5808 0.5808 0.5808 416 +0.02(+2.80%)
Oct 14, 2016 0.5650 0.5650 0.5650 0 +0.00(+0.89%)
Oct 12, 2016 0.5600 0.5600 0.5600 0 -0.04(-6.98%)
Oct 11, 2016 0.5949 0.6020 0.5949 0.6020 6,000 +0.04(+7.31%)
Oct 06, 2016 0.5610 0.5610 0.5610 0 -0.12(-17.26%)
Oct 03, 2016 0.6780 0.6780 0.6780 0 +0.06(+10.42%)
Sep 30, 2016 0.6210 0.6210 0.6140 0.6140 3,000 +0.03(+4.64%)
Sep 29, 2016 0.5868 0.5868 0.5868 0.5868 466 +0.02(+3.00%)
Sep 28, 2016 0.5697 0.5697 0.5697 0.5697 0 +0.00(+0.00%)
Sep 27, 2016 0.5697 0.5697 0.5697 0.5697 0 +0.00(+0.00%)
Sep 13, 2016 0.5697 0.5697 0.5697 0 +0.04(+7.09%)
Sep 09, 2016 0.5320 0.5320 0.5320 0 -0.01(-1.74%)
Sep 08, 2016 0.5414 0.5414 0.5414 0.5414 2,731 -0.01(-1.56%)
Sep 07, 2016 0.5480 0.5500 0.5480 0.5500 4,000 +0.05(+10.00%)
Sep 06, 2016 0.5000 0.5000 0.5000 0.5000 4,166 +0.01(+2.04%)
Sep 02, 2016 0.4900 0.4900 0.4900 0 -0.01(-2.39%)
Sep 01, 2016 0.4538 0.5020 0.4353 0.5020 32,000 +0.09(+23.25%)
Aug 22, 2016 0.4073 0.4073 0.4073 0 -0.00(-1.07%)
Aug 19, 2016 0.4117 0.4117 0.4117 0.4117 983 -0.02(-3.58%)
Aug 18, 2016 0.4270 0.4270 0.4270 0.4270 7,000 +0.01(+1.79%)
Aug 17, 2016 0.4195 0.4195 0.4195 0.4195 417 +0.02(+4.15%)
Aug 15, 2016 0.4028 0.4028 0.4028 0 -0.02(-5.40%)
Aug 11, 2016 0.4258 0.4258 0.4258 78 -0.05(-10.47%)
Jul 12, 2016 0.4756 0.4756 0.4756 0 -0.03(-6.75%)
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.