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

Greenfirst Forest Products Inc (TSV: ICL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 0.3200 0.3200 0.3200 0 -0.02(-7.25%)
Apr 29, 2019 0.3450 0.3450 0.3450 0.3450 12,500 +0.00(+1.47%)
Apr 22, 2019 0.3400 0.3400 0.3400 0 -0.02(-6.85%)
Apr 16, 2019 0.3650 0.3650 0.3650 0 +0.03(+10.61%)
Apr 04, 2019 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Apr 03, 2019 0.3400 0.3400 0.3400 0.3400 3,500 +0.00(+0.00%)
Mar 22, 2019 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Mar 21, 2019 0.3400 0.3400 0.3300 0.3300 25,635 +0.03(+10.00%)
Mar 19, 2019 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Mar 18, 2019 0.2900 0.2900 0.2900 0.2900 30,000 +0.01(+1.75%)
Mar 14, 2019 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Mar 12, 2019 0.2800 0.2800 0.2800 0 +0.03(+10.67%)
Mar 11, 2019 0.2400 0.2530 0.2400 0.2530 7,500 -0.03(-9.64%)
Mar 08, 2019 0.2800 0.2800 0.2750 0.2800 11,039 +0.05(+19.15%)
Mar 07, 2019 0.2400 0.2400 0.2350 0.2350 2,500 -0.01(-2.08%)
Mar 01, 2019 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Feb 26, 2019 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Feb 20, 2019 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Feb 07, 2019 0.2300 0.2300 0.2300 0 -0.05(-17.86%)
Feb 06, 2019 0.2450 0.2800 0.2450 0.2800 3,500 +0.06(+24.44%)
Jan 25, 2019 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jan 24, 2019 0.2200 0.2400 0.2200 0.2250 45,000 +0.00(+0.00%)
Jan 23, 2019 0.2250 0.2250 0.2250 0.2250 1,000 -0.03(-11.76%)
Jan 22, 2019 0.2550 0.2550 0.2550 0.2550 20,000 +0.00(+0.00%)
Jan 18, 2019 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Jan 17, 2019 0.2500 0.2500 0.2500 0.2500 11,500 +0.00(+0.00%)
Jan 16, 2019 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Jan 15, 2019 0.2500 0.2500 0.2500 0.2500 40,000 +0.00(+0.00%)
Jan 14, 2019 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Jan 10, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 08, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jan 02, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 28, 2018 0.2600 0.2600 0.2600 0 +0.06(+30.00%)
Dec 24, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Dec 20, 2018 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Dec 19, 2018 0.2200 0.2200 0.2200 0 +0.04(+18.92%)
Dec 18, 2018 0.1900 0.1900 0.1850 0.1850 192,503 +0.00(+0.00%)
Dec 17, 2018 0.1550 0.1900 0.1550 0.1850 104,000 +0.02(+15.62%)
Dec 14, 2018 0.1600 0.1600 0.1600 0.1600 16,000 -0.01(-5.88%)
Dec 12, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Dec 11, 2018 0.1950 0.1950 0.1750 0.1750 28,665 -0.03(-12.50%)
Dec 10, 2018 0.2000 0.2100 0.2000 0.2000 20,458 +0.00(+0.00%)
Dec 07, 2018 0.2000 0.2000 0.1950 0.2000 21,500 +0.00(+0.00%)
Dec 06, 2018 0.2000 0.2000 0.2000 0.2000 541 -0.01(-4.76%)
Dec 04, 2018 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Dec 03, 2018 0.2400 0.2400 0.2400 0.2400 20,000 +0.01(+2.13%)
Nov 30, 2018 0.2350 0.2350 0.2350 0.2350 1,000 -0.04(-12.96%)
Nov 26, 2018 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Nov 21, 2018 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Nov 20, 2018 0.3000 0.3000 0.2700 0.2700 39,500 -0.01(-5.26%)
Nov 19, 2018 0.2900 0.3150 0.2850 0.2850 181,500 -0.04(-10.94%)
Nov 16, 2018 0.4050 0.4050 0.3000 0.3200 180,095 -0.10(-23.81%)
Nov 15, 2018 0.4250 0.4250 0.4200 0.4200 13,000 -0.06(-12.50%)
Nov 08, 2018 0.4800 0.4800 0.4800 0 +0.05(+12.94%)
Nov 02, 2018 0.4250 0.4250 0.4250 0 -0.03(-5.56%)
Nov 01, 2018 0.4500 0.4500 0.4500 138 +0.00(+0.00%)
Oct 30, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 25, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 24, 2018 0.4300 0.4500 0.4300 0.4500 5,832 +0.03(+7.14%)
Oct 23, 2018 0.5000 0.5000 0.4200 0.4200 108,500 -0.07(-14.29%)
Oct 09, 2018 0.4900 0.4900 0.4900 0 -0.04(-7.55%)
Oct 01, 2018 0.5300 0.5300 0.5300 0 +0.08(+17.78%)
Sep 28, 2018 0.4600 0.4600 0.4500 0.4500 4,650 -0.07(-13.46%)
Sep 25, 2018 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Sep 21, 2018 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
Sep 20, 2018 0.5000 0.5000 0.4700 0.4900 13,500 +0.08(+19.51%)
Sep 19, 2018 0.4100 0.4100 0.4100 0.4100 20,300 -0.04(-8.89%)
Sep 17, 2018 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Sep 14, 2018 0.5400 0.5400 0.4700 0.4700 5,000 -0.01(-1.05%)
Sep 11, 2018 0.4750 0.4750 0.4750 0 -0.08(-13.64%)
Sep 10, 2018 0.5500 0.5500 0.5500 0.5500 1,000 +0.08(+15.79%)
Sep 07, 2018 0.4750 0.4750 0.4750 230 +0.00(+0.00%)
Sep 05, 2018 0.4750 0.4750 0.4750 0 +0.01(+1.06%)
Aug 27, 2018 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Aug 23, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 20, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 17, 2018 0.5200 0.5200 0.5000 0.5000 16,000 -0.02(-3.85%)
Aug 16, 2018 0.5500 0.5500 0.5100 0.5200 65,100 -0.03(-5.45%)
Aug 15, 2018 0.5600 0.5600 0.5500 0.5500 15,000 +0.03(+5.77%)
Aug 14, 2018 0.5200 0.5200 0.5200 0.5200 2,000 -0.05(-8.77%)
Aug 13, 2018 0.5400 0.5700 0.5300 0.5700 38,000 +0.02(+3.64%)
Aug 10, 2018 0.5600 0.5700 0.5400 0.5500 25,500 +0.00(+0.00%)
Aug 09, 2018 0.5500 0.5500 0.5300 0.5500 11,000 -0.02(-3.51%)
Aug 08, 2018 0.5500 0.5700 0.5200 0.5700 27,000 +0.03(+5.56%)
Aug 07, 2018 0.5500 0.5500 0.5300 0.5400 19,000 -0.05(-8.47%)
Aug 03, 2018 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Aug 02, 2018 0.5700 0.5900 0.5700 0.5900 5,165 +0.02(+3.51%)
Aug 01, 2018 0.5100 0.5800 0.5000 0.5700 21,624 +0.01(+1.79%)
Jul 30, 2018 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jul 26, 2018 0.5600 0.5600 0.5600 0 -0.07(-11.11%)
Jul 24, 2018 0.6300 0.6300 0.6300 0 -0.04(-5.97%)
Jul 23, 2018 0.7000 0.7100 0.6700 0.6700 17,902 -0.03(-4.29%)
Jul 20, 2018 0.7000 0.7000 0.7000 0.7000 1,500 +0.00(+0.00%)
Jul 19, 2018 0.7000 0.7000 0.7000 0.7000 1,000 +0.02(+2.94%)
Jul 18, 2018 0.7200 0.7200 0.6800 0.6800 5,480 -0.02(-2.86%)
Jul 17, 2018 0.7100 0.7200 0.7000 0.7000 25,420 +0.04(+6.06%)
Jul 16, 2018 0.6500 0.6800 0.6400 0.6600 13,100 +0.02(+3.13%)
Jul 13, 2018 0.6400 0.6400 0.6400 0.6400 4,500 -0.07(-9.86%)
Jul 10, 2018 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jul 06, 2018 0.7100 0.7100 0.7100 0 +0.08(+12.70%)
Jul 05, 2018 0.6300 0.6300 0.6300 0.6300 7,366 +0.00(+0.00%)
Jul 03, 2018 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jun 29, 2018 0.6300 0.6300 0.6300 0 -0.08(-11.27%)
Jun 27, 2018 0.7100 0.7100 0.7100 0 +0.12(+20.34%)
Jun 26, 2018 0.6000 0.6000 0.5900 0.5900 9,500 -0.03(-4.84%)
Jun 13, 2018 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 12, 2018 0.6700 0.6700 0.6200 0.6200 4,500 -0.10(-13.89%)
May 24, 2018 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
May 17, 2018 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
May 16, 2018 0.7000 0.7300 0.7000 0.7300 54,000 +0.00(+0.00%)
May 15, 2018 0.7300 0.7300 0.7300 0.7300 24,000 +0.02(+2.82%)
May 14, 2018 0.7100 0.7100 0.7100 0.7100 6,500 +0.01(+1.43%)
May 11, 2018 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
May 10, 2018 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
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.