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

Greenfirst Forest Products Inc (OP: ICLTF )

0.5447 +0.0167 (+3.16%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 26, 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 (%)
Sep 25, 2024 0.4900 0.6200 0.4900 0.5280 298,388 +0.04(+8.87%)
Sep 24, 2024 0.4750 0.4864 0.4540 0.4850 143,755 +0.04(+9.11%)
Sep 23, 2024 0.4269 0.4693 0.4269 0.4445 132,643 +0.03(+8.41%)
Sep 20, 2024 0.4100 0.4130 0.4100 0.4100 90,380 +0.01(+2.50%)
Sep 19, 2024 0.3800 0.4100 0.3800 0.4000 47,049 +0.02(+5.26%)
Sep 18, 2024 0.3850 0.3950 0.3700 0.3800 150,000 +0.01(+1.90%)
Sep 17, 2024 0.3650 0.3800 0.3500 0.3729 135,350 +0.02(+6.60%)
Sep 16, 2024 0.3658 0.3658 0.3300 0.3498 78,081 +0.01(+2.88%)
Sep 13, 2024 0.3268 0.3400 0.3244 0.3400 121,080 +0.02(+6.25%)
Sep 12, 2024 0.3332 0.3426 0.3200 0.3200 157,598 +0.00(+0.60%)
Sep 11, 2024 0.3060 0.3377 0.2900 0.3181 71,169 +0.03(+9.69%)
Sep 10, 2024 0.2721 0.2991 0.2721 0.2900 79,732 +0.01(+3.57%)
Sep 09, 2024 0.2577 0.2800 0.2577 0.2800 171,500 +0.03(+13.13%)
Sep 06, 2024 0.2450 0.2510 0.2400 0.2475 130,248 +0.01(+4.43%)
Sep 05, 2024 0.2450 0.2504 0.2005 0.2370 387,875 -0.02(-6.06%)
Sep 04, 2024 0.2476 0.2559 0.2413 0.2523 100,730 +0.00(+1.94%)
Sep 03, 2024 0.2350 0.2475 0.2350 0.2475 163,635 +0.02(+10.00%)
Aug 30, 2024 0.2400 0.2490 0.2050 0.2250 931,915 -0.01(-6.25%)
Aug 29, 2024 0.2390 0.2478 0.2377 0.2400 118,010 +0.01(+4.35%)
Aug 28, 2024 0.2588 0.2588 0.2300 0.2300 232,870 -0.02(-8.00%)
Aug 27, 2024 0.2507 0.2758 0.2244 0.2500 753,468 +0.00(+0.00%)
Aug 26, 2024 0.2400 0.2500 0.2400 0.2500 361,000 +0.01(+2.04%)
Aug 23, 2024 0.2400 0.2500 0.2400 0.2450 90,020 -0.01(-2.00%)
Aug 22, 2024 0.2500 0.2598 0.2400 0.2500 445,150 +0.00(+0.00%)
Aug 21, 2024 0.2327 0.2500 0.2321 0.2500 78,840 +0.04(+19.85%)
Aug 20, 2024 0.2300 0.2339 0.2086 0.2086 654,965 -0.02(-9.30%)
Aug 19, 2024 0.2450 0.2469 0.2287 0.2300 337,180 -0.02(-7.93%)
Aug 16, 2024 0.2738 0.2738 0.2450 0.2498 134,365 +0.01(+4.08%)
Aug 15, 2024 0.2578 0.2600 0.2364 0.2400 198,990 -0.03(-10.28%)
Aug 14, 2024 0.2691 0.2691 0.2600 0.2675 50,426 -0.00(-0.93%)
Aug 13, 2024 0.2713 0.2713 0.2659 0.2700 15,050 -0.00(-0.59%)
Aug 12, 2024 0.2716 0.3000 0.2716 0.2716 3,759 +0.01(+5.27%)
Aug 09, 2024 0.2580 0.2580 0.2580 0.2580 60,000 -0.02(-7.49%)
Aug 08, 2024 0.2607 0.2900 0.2565 0.2789 27,603 +0.01(+2.80%)
Aug 07, 2024 0.2800 0.2800 0.2500 0.2713 42,220 -0.04(-12.20%)
Aug 06, 2024 0.2800 0.3090 0.2550 0.3090 35,999 -0.01(-1.84%)
Aug 05, 2024 0.2800 0.3148 0.2800 0.3148 11,501 +0.02(+7.44%)
Aug 02, 2024 0.2800 0.2930 0.2800 0.2930 4,000 -0.01(-3.90%)
Jul 31, 2024 0.3049 20 +0.04(+16.82%)
Jul 30, 2024 0.2600 0.2610 0.2200 0.2610 120,627 +0.01(+5.63%)
Jul 29, 2024 0.2600 0.2620 0.2471 0.2471 353,968 -0.01(-4.96%)
Jul 26, 2024 0.2500 0.2600 0.2500 0.2600 84,770 -0.01(-4.27%)
Jul 25, 2024 0.2500 0.2716 0.2487 0.2716 30,624 +0.01(+4.46%)
Jul 24, 2024 0.2496 0.2600 0.2336 0.2600 116,390 -0.03(-8.80%)
Jul 22, 2024 0.2851 2,000 +0.04(+14.04%)
Jul 19, 2024 0.2600 0.2650 0.2389 0.2500 207,075 -0.01(-4.07%)
Jul 18, 2024 0.2682 0.2682 0.2500 0.2606 83,600 +0.00(+0.23%)
Jul 17, 2024 0.2884 0.2884 0.2560 0.2600 39,000 -0.04(-12.61%)
Jul 16, 2024 0.3100 0.3166 0.2880 0.2975 100,850 +0.00(+1.43%)
Jul 15, 2024 0.2933 0.3070 0.2880 0.2933 250,700 -0.03(-8.34%)
Jul 12, 2024 0.3200 0.3200 0.3200 0.3200 1,700 +0.00(+0.53%)
Jul 11, 2024 0.3207 0.3241 0.3033 0.3183 32,400 +0.03(+8.52%)
Jul 10, 2024 0.3200 0.3302 0.2933 0.2933 162,505 -0.04(-11.09%)
Jul 09, 2024 0.3130 0.3299 0.3130 0.3299 30,473 +0.02(+5.06%)
Jul 08, 2024 0.3426 0.3427 0.3140 0.3140 15,902 -0.01(-1.88%)
Jul 05, 2024 0.3280 0.3280 0.2845 0.3200 98,648 +0.04(+16.36%)
Jul 03, 2024 0.2798 0.2910 0.2750 0.2750 208,941 +0.02(+7.46%)
Jul 02, 2024 0.2798 0.2908 0.2559 0.2559 163,240 -0.06(-19.63%)
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.