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

Greenfirst Forest Products Inc (OP: ICLTF )

0.3880 UNCHANGED
Streaming Delayed Price Updated: 1:51 PM EDT, May 30, 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 25, 2018 0.5266 0.5266 0.5266 0 -0.03(-5.10%)
May 24, 2018 0.5549 0.5549 0.5549 0.5549 4,500 -0.02(-2.65%)
May 16, 2018 0.5700 0.5700 0.5700 0 +0.03(+4.84%)
May 11, 2018 0.5437 0.5437 0.5437 0 -0.00(-0.24%)
May 10, 2018 0.5451 0.5451 0.5450 0.5450 2,791 -0.01(-0.91%)
May 08, 2018 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
May 03, 2018 0.5600 0.5600 0.5600 0 +0.04(+6.99%)
Apr 27, 2018 0.5234 0.5234 0.5234 0 -0.02(-4.07%)
Apr 26, 2018 0.5500 0.5500 0.5456 0.5456 5,000 +0.00(+0.72%)
Apr 25, 2018 0.5414 0.5417 0.5414 0.5417 363 -0.01(-1.13%)
Apr 24, 2018 0.5479 0.5479 0.5479 0.5479 2,083 +0.00(+0.15%)
Apr 23, 2018 0.5472 0.5472 0.5471 0.5471 7,500 +0.03(+5.13%)
Apr 20, 2018 0.5228 0.5234 0.5204 0.5204 4,666 -0.04(-7.81%)
Apr 18, 2018 0.5645 0.5645 0.5645 0 +0.09(+19.09%)
Apr 05, 2018 0.4740 0.4740 0.4740 0 +0.01(+2.60%)
Apr 04, 2018 0.5040 0.5040 0.4620 0.4620 6,416 +0.01(+2.21%)
Apr 03, 2018 0.4520 0.4520 0.4520 0.4520 1,931 -0.05(-9.60%)
Mar 27, 2018 0.5000 0.5000 0.5000 0 +0.01(+1.56%)
Mar 16, 2018 0.4923 0.4923 0.4923 40 -0.02(-3.70%)
Mar 15, 2018 0.4790 0.5112 0.4790 0.5112 50,833 -0.00(-0.74%)
Mar 02, 2018 0.5150 0.5150 0.5150 0 +0.00(+0.00%)
Mar 01, 2018 0.5150 0.5150 0.5150 0.5150 5,000 -0.00(-0.92%)
Feb 27, 2018 0.5198 0.5198 0.5198 0 +0.01(+1.27%)
Feb 22, 2018 0.5133 0.5133 0.5133 0 +0.00(+0.63%)
Feb 20, 2018 0.5101 0.5101 0.5101 0 -0.02(-3.61%)
Feb 08, 2018 0.5292 0.5292 0.5292 0 -0.02(-2.95%)
Feb 06, 2018 0.5453 0.5453 0.5453 152 +0.02(+4.08%)
Feb 05, 2018 0.5649 0.5239 0.5239 15,070 -0.04(-7.26%)
Feb 01, 2018 0.5649 0.5649 0.5649 4 -0.01(-1.14%)
Jan 31, 2018 0.5714 0.5714 0.5714 0.5714 5,010 +0.03(+4.75%)
Jan 30, 2018 0.5486 0.5486 0.5455 0.5455 6,417 -0.01(-1.53%)
Jan 29, 2018 0.5701 0.5701 0.4888 0.5540 78,750 -0.02(-2.77%)
Jan 26, 2018 0.5698 0.5698 0.5698 0.5698 416 -0.02(-3.57%)
Jan 25, 2018 0.5909 0.5909 0.5909 0.5909 3,000 +0.00(+0.15%)
Jan 24, 2018 0.5927 0.5927 0.5900 0.5900 6,000 +0.04(+7.53%)
Jan 19, 2018 0.5487 0.5487 0.5487 0 -0.04(-6.08%)
Jan 18, 2018 0.5425 0.5842 0.5425 0.5842 15,583 +0.00(+0.72%)
Jan 17, 2018 0.5703 0.5940 0.5703 0.5800 28,500 +0.06(+10.90%)
Jan 12, 2018 0.5230 0.5230 0.5230 0 -0.03(-4.91%)
Jan 11, 2018 0.5650 0.5650 0.5500 0.5500 3,367 -0.04(-6.46%)
Jan 10, 2018 0.5880 0.5880 0.5880 0.5880 2,100 -0.01(-1.87%)
Jan 09, 2018 0.5992 0.5992 0.5992 0.5992 500 +0.05(+8.75%)
Jan 08, 2018 0.5634 0.5699 0.5510 0.5510 8,184 +0.02(+3.63%)
Jan 04, 2018 0.5317 0.5317 0.5317 0 +0.02(+3.85%)
Jan 03, 2018 0.5120 0.5120 0.5120 0.5120 378 -0.03(-5.19%)
Dec 29, 2017 0.5400 0.5400 0.5400 0 +0.02(+3.34%)
Dec 21, 2017 0.5225 0.5225 0.5225 0 +0.01(+2.62%)
Dec 20, 2017 0.5240 0.5245 0.5092 0.5092 7,500 -0.01(-1.66%)
Dec 18, 2017 0.5178 0.5178 0.5178 0 -0.05(-9.17%)
Dec 14, 2017 0.5701 0.5701 0.5701 0 +0.06(+11.78%)
Dec 13, 2017 0.5100 0.5100 0.5100 0.5100 916 -0.01(-1.73%)
Dec 12, 2017 0.5190 0.5190 0.5190 0.5190 416 +0.02(+4.59%)
Dec 07, 2017 0.4962 0.4962 0.4962 0 -0.03(-5.25%)
Dec 05, 2017 0.5237 0.5237 0.5237 83 +0.00(+0.71%)
Dec 01, 2017 0.5200 0.5200 0.5200 0 -0.03(-4.85%)
Nov 29, 2017 0.5465 0.5465 0.5465 0 +0.03(+5.10%)
Nov 27, 2017 0.5200 0.5200 0.5200 0 +0.02(+3.38%)
Nov 14, 2017 0.5030 0.5030 0.5030 0 -0.01(-0.98%)
Nov 06, 2017 0.5080 0.5080 0.5080 0 -0.04(-6.45%)
Nov 03, 2017 0.5430 0.5430 0.5430 0.5430 3,500 -0.00(-0.37%)
Oct 31, 2017 0.5450 0.5450 0.5450 0 +0.00(+0.37%)
Oct 26, 2017 0.5430 0.5430 0.5430 0 +0.02(+3.43%)
Oct 25, 2017 0.5347 0.5347 0.5095 0.5250 5,671 -0.02(-3.31%)
Oct 24, 2017 0.5382 0.5430 0.5382 0.5430 5,416 -0.02(-4.23%)
Oct 17, 2017 0.5670 0.5670 0.5670 0 +0.00(+0.00%)
Oct 13, 2017 0.5670 0.5670 0.5670 0 +0.00(+0.00%)
Oct 12, 2017 0.5670 0.5694 0.5670 0.5670 25,416 +0.00(+0.71%)
Sep 25, 2017 0.5630 0.5630 0.5630 0 -0.01(-1.74%)
Sep 22, 2017 0.5730 0.5730 0.5730 0.5730 116 +0.02(+3.68%)
Sep 19, 2017 0.5526 0.5526 0.5526 0 +0.02(+3.29%)
Sep 18, 2017 0.5350 0.5350 0.5350 0.5350 300 -0.02(-3.25%)
Sep 12, 2017 0.5530 0.5530 0.5530 0 -0.02(-3.32%)
Sep 05, 2017 0.5720 0.5720 0.5720 0 -0.03(-4.83%)
Aug 24, 2017 0.6010 0.6010 0.6010 0 -0.05(-7.25%)
Aug 21, 2017 0.6480 0.6480 0.6480 0 +0.06(+10.20%)
Aug 17, 2017 0.5880 0.5880 0.5880 0 +0.00(+0.51%)
Aug 16, 2017 0.5550 0.5850 0.5550 0.5850 958 +0.05(+9.33%)
Aug 15, 2017 0.5349 0.5351 0.5349 0.5351 5,500 -0.01(-1.52%)
Aug 09, 2017 0.5433 0.5433 0.5433 0 +0.00(+0.66%)
Aug 04, 2017 0.5398 0.5398 0.5398 0 -0.01(-1.08%)
Aug 02, 2017 0.5457 0.5457 0.5457 0 -0.00(-0.10%)
Jul 26, 2017 0.5463 0.5463 0.5463 0 +0.01(+1.55%)
Jul 25, 2017 0.5300 0.5379 0.5300 0.5379 11,730 +0.00(+0.69%)
Jul 20, 2017 0.5342 0.5342 0.5342 0 -0.00(-0.39%)
Jul 19, 2017 0.5363 0.5363 0.5363 0.5363 1,000 +0.00(+0.81%)
Jul 14, 2017 0.5320 0.5320 0.5320 0 -0.01(-2.58%)
Jul 05, 2017 0.5461 0.5461 0.5461 0 +0.01(+2.27%)
Jul 03, 2017 0.5340 0.5340 0.5340 0.5340 0 +0.00(+0.00%)
Jun 30, 2017 0.5340 0.5340 0.5340 0 -0.05(-9.34%)
Jun 29, 2017 0.5890 0.5890 0.5890 0.5890 2,000 +0.04(+7.09%)
Jun 28, 2017 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Jun 27, 2017 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Jun 21, 2017 0.5500 0.5500 0.5500 83 +0.03(+4.76%)
Jun 19, 2017 0.5250 0.5250 0.5250 0 -0.02(-2.90%)
Jun 13, 2017 0.5407 0.5407 0.5407 0 -0.02(-3.80%)
Jun 09, 2017 0.5620 0.5620 0.5620 0 +0.03(+6.44%)
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.