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

Greenfirst Forest Products Inc (OP: ICLTF )

0.2800 -0.0400 (-12.50%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 11, 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 30, 2021 1.370 1.370 1.310 1.320 12,892 -0.03(-2.22%)
Sep 29, 2021 1.330 1.350 1.270 1.350 14,405 +0.03(+2.27%)
Sep 28, 2021 1.470 1.470 1.285 1.320 66,946 -0.06(-4.35%)
Sep 27, 2021 1.380 1.404 1.300 1.380 92,987 +0.00(+0.00%)
Sep 24, 2021 1.410 1.430 1.350 1.380 290,718 +0.02(+1.47%)
Sep 23, 2021 1.345 1.570 1.340 1.360 66,041 +0.05(+3.82%)
Sep 22, 2021 1.300 1.330 1.286 1.310 44,884 +0.01(+0.77%)
Sep 21, 2021 1.290 1.315 1.289 1.300 93,509 +0.03(+2.36%)
Sep 20, 2021 1.309 1.310 1.239 1.270 140,244 -0.09(-6.67%)
Sep 17, 2021 1.370 1.380 1.320 1.361 38,139 +0.00(+0.06%)
Sep 16, 2021 1.370 1.390 1.340 1.360 66,999 +0.00(+0.00%)
Sep 15, 2021 1.350 1.390 1.310 1.360 93,911 +0.03(+2.26%)
Sep 14, 2021 1.400 1.500 1.330 1.330 66,882 -0.09(-6.61%)
Sep 13, 2021 1.477 1.520 1.398 1.424 127,506 -0.07(-4.42%)
Sep 10, 2021 1.470 1.520 1.450 1.490 100,845 -0.01(-0.67%)
Sep 09, 2021 1.520 1.520 1.490 1.500 176,377 -0.01(-0.66%)
Sep 08, 2021 1.561 1.610 1.500 1.510 55,922 -0.07(-4.43%)
Sep 07, 2021 1.570 1.610 1.520 1.580 162,317 -0.04(-2.47%)
Sep 03, 2021 1.510 1.630 1.470 1.620 462,540 +0.11(+7.28%)
Sep 02, 2021 1.480 1.600 1.430 1.510 560,428 +0.03(+2.03%)
Sep 01, 2021 1.511 1.550 1.420 1.480 218,205 +0.00(+0.00%)
Aug 31, 2021 1.500 1.560 1.480 1.480 523,160 -0.03(-1.99%)
Aug 30, 2021 1.593 1.600 1.421 1.510 633,705 -0.22(-12.72%)
Aug 27, 2021 1.667 1.786 1.590 1.730 168,391 +0.06(+3.59%)
Aug 26, 2021 1.680 1.753 1.670 1.670 21,737 -0.03(-1.76%)
Aug 25, 2021 1.680 1.755 1.680 1.700 13,983 +0.01(+0.41%)
Aug 24, 2021 1.840 1.950 1.693 1.693 34,090 -0.01(-0.41%)
Aug 23, 2021 1.726 1.760 1.660 1.700 42,291 -0.02(-1.16%)
Aug 20, 2021 1.640 1.750 1.640 1.720 11,077 +0.08(+4.88%)
Aug 19, 2021 1.640 1.643 1.620 1.640 17,951 -0.01(-0.61%)
Aug 18, 2021 1.700 1.820 1.634 1.650 20,924 -0.05(-2.94%)
Aug 17, 2021 1.650 1.700 1.650 1.700 4,000 +0.00(+0.27%)
Aug 16, 2021 1.700 1.766 1.695 1.695 8,725 -0.04(-2.56%)
Aug 13, 2021 1.820 1.820 1.733 1.740 9,711 -0.07(-3.87%)
Aug 12, 2021 1.750 1.810 1.700 1.810 10,895 +0.03(+1.69%)
Aug 11, 2021 1.826 1.826 1.750 1.780 14,300 +0.02(+1.14%)
Aug 10, 2021 1.920 1.920 1.760 1.760 9,700 -0.09(-4.78%)
Aug 09, 2021 1.796 1.990 1.780 1.848 9,248 +0.04(+2.12%)
Aug 06, 2021 1.900 1.950 1.780 1.810 18,552 -0.09(-4.74%)
Aug 05, 2021 1.860 1.951 1.860 1.900 9,960 -0.09(-4.69%)
Aug 04, 2021 1.990 2.000 1.990 1.994 2,105 +0.09(+4.92%)
Aug 03, 2021 2.050 2.050 1.799 1.900 7,605 -0.15(-7.32%)
Jul 30, 2021 2.050 2.050 2.050 0 -0.10(-4.65%)
Jul 29, 2021 2.200 2.210 2.040 2.150 30,185 -0.17(-7.25%)
Jul 28, 2021 2.400 2.480 2.300 2.318 96,273 +0.07(+3.03%)
Jul 27, 2021 2.145 2.250 2.060 2.250 66,983 +0.23(+11.39%)
Jul 26, 2021 1.880 2.030 1.770 2.020 77,258 +0.30(+17.63%)
Jul 23, 2021 1.590 2.004 1.560 1.717 122,910 +0.13(+8.01%)
Jul 22, 2021 1.600 1.640 1.550 1.590 111,655 -0.01(-0.63%)
Jul 21, 2021 1.800 1.800 1.590 1.600 70,941 -0.25(-13.51%)
Jul 20, 2021 1.700 1.979 1.500 1.850 326,152 +0.08(+4.52%)
Jul 19, 2021 1.750 1.830 1.700 1.770 110,656 -0.06(-3.28%)
Jul 16, 2021 1.850 1.900 1.800 1.830 39,869 -0.04(-2.14%)
Jul 15, 2021 1.850 1.964 1.850 1.870 70,675 -0.03(-1.58%)
Jul 14, 2021 1.950 1.980 1.830 1.900 143,080 -0.05(-2.56%)
Jul 13, 2021 2.050 2.050 1.950 1.950 100,170 -0.10(-4.88%)
Jul 12, 2021 2.160 2.160 2.050 2.050 25,428 -0.09(-4.21%)
Jul 09, 2021 2.219 2.219 2.050 2.140 49,424 -0.08(-3.60%)
Jul 08, 2021 2.790 2.790 2.168 2.220 71,546 -2.53(-53.26%)
Jul 07, 2021 4.900 4.900 4.640 4.750 31,636 -0.10(-2.06%)
Jul 06, 2021 5.097 5.120 4.800 4.850 41,663 -0.27(-5.33%)
Jul 02, 2021 5.100 5.251 5.010 5.123 48,689 -0.24(-4.43%)
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.