Green Impact Partners Inc (GIP)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 7.57575757576 | 3.3 | 3.6 | 3.3 | 846 | 3.40591191 | CS |
| 4 | -0.09 | -2.47252747253 | 3.64 | 3.64 | 3.16 | 2383 | 3.34765187 | CS |
| 12 | -0.11 | -3.00546448087 | 3.66 | 4.07 | 3.06 | 5450 | 3.44828757 | CS |
| 26 | 0.3 | 9.23076923077 | 3.25 | 4.07 | 3.02 | 8450 | 3.55151723 | CS |
| 52 | -1.01 | -22.149122807 | 4.56 | 4.78 | 2.45 | 10960 | 3.35842675 | CS |
| 156 | -2.55 | -41.8032786885 | 6.1 | 10 | 2.45 | 9635 | 5.14215226 | CS |
| 260 | -6.95 | -66.1904761905 | 10.5 | 11 | 2.45 | 11834 | 6.24235579 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 3.55 | -0.05 | -1.39 | 3.6 | 3.6 | 3.41 | 2200 |
| 1735857600 | 3.6 | 0.2 | 5.88 | 3.6 | 3.6 | 3.6 | 300 |
| 1735684800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 1800 |
| 1735598400 | 3.4 | 0.1 | 3.03 | 3.31 | 3.4 | 3.31 | 883 |
| 1735339200 | 3.3 | 0.02 | 0.61 | 3.3 | 3.3 | 3.3 | 400 |
| 1735080000 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1734993600 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1734734400 | 3.2799999 | -0.02 | -0.61 | 3.3 | 3.31 | 3.2799999 | 2165 |
| 1734648000 | 3.3 | -0.05 | -1.49 | 3.3 | 3.3 | 3.3 | 400 |
| 1734561600 | 3.35 | 0 | 0.00 | 3.32 | 3.35 | 3.32 | 700 |
| 1734475200 | 3.35 | 0.19 | 6.01 | 3.21 | 3.35 | 3.21 | 2100 |
| 1734388800 | 3.16 | -0.15 | -4.53 | 3.16 | 3.16 | 3.16 | 200 |
| 1734129600 | 3.31 | -0.09 | -2.65 | 3.4 | 3.51 | 3.31 | 19720 |
| 1734043200 | 3.4 | 0.07 | 2.10 | 3.49 | 3.5 | 3.4 | 2500 |
| 1733956800 | 3.33 | -0.18 | -5.13 | 3.3 | 3.36 | 3.3 | 3046 |
| 1733870400 | 3.51 | 0 | 0.00 | 3.6 | 3.6 | 3.51 | 400 |
| 1733784000 | 3.51 | -0.01 | -0.28 | 3.51 | 3.51 | 3.51 | 510 |
| 1733524800 | 3.52 | -0.18 | -4.86 | 3.64 | 3.64 | 3.52 | 3000 |
| 1733438400 | 3.7 | 0.09 | 2.49 | 3.85 | 3.85 | 3.7 | 200 |
| 1733352000 | 3.61 | -0.19 | -5.00 | 3.85 | 3.85 | 3.61 | 2338 |
| 1733265600 | 3.8 | 0.1 | 2.70 | 4.07 | 4.07 | 3.8 | 6933 |
| 1733179200 | 3.7 | 0 | 0.00 | 3.7 | 3.75 | 3.7 | 9560 |
| 1732920000 | 3.7 | -0.3 | -7.50 | 3.9 | 3.9 | 3.2799999 | 32000 |
| 1732833600 | 4 | 0.03 | 0.76 | 3.99 | 4 | 3.95 | 6700 |
| 1732747200 | 3.97 | 0.07 | 1.79 | 3.8 | 3.97 | 3.8 | 11200 |
| 1732660800 | 3.9 | 0.11 | 2.90 | 3.72 | 3.92 | 3.72 | 9181 |
| 1732574400 | 3.79 | 0.26 | 7.37 | 3.51 | 3.79 | 3.51 | 12401 |
| 1732315200 | 3.53 | 0.11 | 3.22 | 3.48 | 3.55 | 3.45 | 12500 |
| 1732228800 | 3.42 | 0.02 | 0.59 | 3.43 | 3.45 | 3.42 | 2880 |
| 1732142400 | 3.4 | 0.13 | 3.98 | 3.33 | 3.45 | 3.33 | 700 |
| 1732056000 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 850 |
| 1731969600 | 3.27 | 0.06 | 1.87 | 3.2799999 | 3.2799999 | 3.27 | 1011 |
| 1731710400 | 3.21 | -0.08 | -2.43 | 3.22 | 3.22 | 3.21 | 812 |
| 1731624000 | 3.29 | 0.05 | 1.54 | 3.3 | 3.3 | 3.29 | 2710 |
| 1731537600 | 3.24 | 0.05 | 1.57 | 3.2 | 3.25 | 3.2 | 4200 |
| 1731451200 | 3.19 | 0.04 | 1.27 | 3.11 | 3.19 | 3.1 | 10785 |
| 1731364800 | 3.15 | -0.05 | -1.56 | 3.07 | 3.15 | 3.06 | 1200 |
| 1731105600 | 3.2 | 0 | 0.00 | 3.1 | 3.2 | 3.07 | 22841 |
| 1731019200 | 3.2 | 0.04 | 1.27 | 3.21 | 3.21 | 3.17 | 2600 |
| 1730932800 | 3.16 | -0.11 | -3.36 | 3.16 | 3.16 | 3.15 | 12330 |
| 1730846400 | 3.27 | 0.05 | 1.55 | 3.2 | 3.35 | 3.2 | 12100 |
| 1730760000 | 3.22 | -0.07 | -2.13 | 3.21 | 3.35 | 3.21 | 12852 |
| 1730497200 | 3.29 | -0.01 | -0.30 | 3.2799999 | 3.3 | 3.23 | 14600 |
| 1730410800 | 3.3 | 0 | 0.00 | 3.21 | 3.35 | 3.21 | 12315 |
| 1730324400 | 3.3 | 0.1 | 3.12 | 3.17 | 3.3 | 3.17 | 321 |
| 1730238000 | 3.2 | -0.1 | -3.03 | 3.29 | 3.35 | 3.15 | 15105 |
| 1730151600 | 3.3 | 0 | 0.00 | 3.4 | 3.4 | 3.3 | 1600 |
| 1729892400 | 3.3 | -0.3 | -8.33 | 3.44 | 3.6 | 3.2 | 8525 |
| 1729806000 | 3.6 | 0.05 | 1.41 | 3.6 | 3.6 | 3.6 | 300 |
| 1729719600 | 3.55 | 0.07 | 2.01 | 3.6 | 3.65 | 3.45 | 2400 |
| 1729633200 | 3.48 | 0 | 0.00 | 3.65 | 3.65 | 3.48 | 200 |
| 1729546800 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 15 |
| 1729287600 | 3.48 | 0.03 | 0.87 | 3.49 | 3.5 | 3.41 | 10050 |
| 1729201200 | 3.45 | -0.25 | -6.76 | 3.41 | 3.45 | 3.4 | 3620 |
| 1729114800 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 2 |
| 1729028400 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1728682800 | 3.7 | 0 | 0.00 | 3.66 | 3.7 | 3.66 | 1700 |
| 1728596400 | 3.7 | 0 | 0.00 | 3.67 | 3.7 | 3.67 | 3123 |
| 1728510000 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1728423600 | 3.7 | -0.15 | -3.90 | 3.81 | 3.81 | 3.7 | 36304 |
| 1728337200 | 3.85 | 0 | 0.00 | 3.85 | 3.9 | 3.85 | 14073 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
