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

Greenfirst Forest Products Inc (OP: ICLTF )

0.3000 +0.0200 (+7.14%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 12, 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 (%)
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%)
Jun 15, 2023 0.9472 0.9472 0.8821 0.9000 43,813 +0.00(+0.00%)
Jun 14, 2023 0.9000 0.9000 0.9000 0.9000 1,380 -0.05(-5.26%)
Jun 13, 2023 0.9500 0.9500 0.9500 0.9500 25,000 +0.05(+5.56%)
Jun 12, 2023 0.9350 0.9350 0.9000 0.9000 18,070 -0.01(-1.17%)
Jun 09, 2023 0.9001 0.9107 0.9001 0.9107 9,000 -0.02(-1.93%)
Jun 08, 2023 0.9400 0.9460 0.9200 0.9286 23,450 +0.01(+0.92%)
Jun 07, 2023 0.9388 0.9388 0.9201 0.9201 22,842 -0.06(-6.21%)
Jun 06, 2023 0.9810 0.9810 0.9810 0.9810 309 +0.06(+6.63%)
Jun 05, 2023 0.9200 0.9200 0.9200 0.9200 1,150 -0.02(-2.15%)
Jun 02, 2023 0.9576 0.9576 0.9402 0.9402 5,970 +0.01(+1.11%)
Jun 01, 2023 0.9299 0.9299 0.9299 0.9299 2,000 -0.00(-0.42%)
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%)
Mar 01, 2023 1.220 1.220 1.200 1.220 66,081 +0.00(+0.00%)
Feb 28, 2023 1.220 1.230 1.210 1.220 24,308 +0.00(+0.00%)
Feb 27, 2023 1.240 1.240 1.220 1.220 48,462 +0.01(+0.83%)
Feb 24, 2023 1.218 1.218 1.210 1.210 4,312 -0.02(-1.63%)
Feb 23, 2023 1.240 1.240 1.230 1.230 16,270 +0.00(+0.00%)
Feb 22, 2023 1.256 1.256 1.220 1.230 16,721 +0.00(+0.00%)
Feb 21, 2023 1.230 1.230 1.230 1.230 16,105 -0.01(-0.65%)
Feb 17, 2023 1.267 1.268 1.226 1.238 76,272 -0.00(-0.16%)
Feb 16, 2023 1.278 1.278 1.240 1.240 4,696 -0.03(-2.36%)
Feb 15, 2023 1.281 1.282 1.259 1.270 17,872 +0.01(+0.91%)
Feb 14, 2023 1.260 1.260 1.250 1.258 30,070 -0.00(-0.39%)
Feb 13, 2023 1.250 1.280 1.250 1.263 1,449 +0.00(+0.27%)
Feb 10, 2023 1.260 1.280 1.260 1.260 32,610 -0.01(-1.04%)
Feb 09, 2023 1.280 1.280 1.250 1.273 44,422 +0.01(+1.05%)
Feb 08, 2023 1.280 1.300 1.250 1.260 124,513 -0.03(-2.22%)
Feb 07, 2023 1.260 1.289 1.260 1.289 7,300 +0.02(+1.47%)
Feb 06, 2023 1.280 1.280 1.243 1.270 36,800 -0.01(-0.79%)
Feb 03, 2023 1.282 1.299 1.240 1.280 73,636 -0.01(-0.78%)
Feb 02, 2023 1.290 1.310 1.250 1.290 78,200 -0.03(-2.27%)
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.