GreenFirst Forest Products Inc (PK) (ICLTF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.5 | 3.72 | 3.4 | 7120 | 3.57198947 | CS |
| 4 | -0.18 | -4.89130434783 | 3.68 | 4 | 3.4 | 6444 | 3.76803398 | CS |
| 12 | -0.6 | -14.6341463415 | 4.1 | 4.2 | 3.4 | 13240 | 3.900429 | CS |
| 26 | 0.5 | 16.6666666667 | 3 | 6.325 | 2.005 | 77489 | 3.07288843 | CS |
| 52 | -2.848 | -44.8645242596 | 6.348 | 6.556 | 2.005 | 76199 | 3.43575384 | CS |
| 156 | -12.769 | -78.4866924826 | 16.269 | 19.872 | 2.005 | 53217 | 7.97751308 | CS |
| 260 | 0 | 0 | 3.5 | 91.5 | 2.005 | 49708 | 10.82508995 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 3.5 | -0.22 | -5.91 | 3.5 | 3.5 | 3.5 | 2644 |
| 1738276080 | 3.72 | 0.17 | 4.79 | 3.571 | 3.72 | 3.4671 | 5510 |
| 1738189740 | 3.55 | 0 | 0.00 | 3.6 | 3.6 | 3.45 | 3658 |
| 1738103280 | 3.55 | 0.04 | 1.14 | 3.51 | 3.55 | 3.5 | 11551 |
| 1738016820 | 3.51 | -0.21 | -5.65 | 3.5 | 3.55 | 3.4 | 7761 |
| 1737757620 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1737671220 | 3.72 | 0.02 | 0.54 | 3.65 | 3.72 | 3.65 | 5950 |
| 1737584640 | 3.7 | -0.15 | -3.90 | 3.7 | 3.7 | 3.7 | 2000 |
| 1737498540 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 674 |
| 1737152880 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 13863 |
| 1737066420 | 3.85 | 0.16 | 4.34 | 3.79 | 3.85 | 3.79 | 1351 |
| 1736979720 | 3.69 | -0.21 | -5.38 | 3.85 | 3.9 | 3.69 | 19071 |
| 1736893380 | 3.9 | -0.05 | -1.22 | 3.92 | 3.92 | 3.8929 | 5000 |
| 1736806800 | 3.9483 | 0.03 | 0.72 | 3.9 | 4 | 3.85 | 15602 |
| 1736547720 | 3.92 | -0.05 | -1.26 | 3.8799 | 3.92 | 3.8729 | 2149 |
| 1736375340 | 3.97 | 0.01 | 0.25 | 4 | 4 | 3.97 | 3708 |
| 1736288940 | 3.96 | -0.04 | -1.00 | 4 | 4 | 3.96 | 2900 |
| 1736202360 | 4 | 0.3 | 7.99 | 3.82 | 4 | 3.82 | 5573 |
| 1735942980 | 3.704 | 0.02 | 0.65 | 3.68 | 3.704 | 3.68 | 3219 |
| 1735856700 | 3.68 | 0.03 | 0.82 | 3.65 | 3.8 | 3.65 | 18755 |
| 1735683960 | 3.65 | 0 | 0.00 | 3.55 | 3.7 | 3.55 | 30754 |
| 1735597740 | 3.65 | -0.2 | -5.19 | 3.75 | 3.8 | 3.55 | 13360 |
| 1735338000 | 3.85 | -0.14 | -3.51 | 3.85 | 3.99 | 3.82 | 18054 |
| 1735252020 | 3.99 | 0.12 | 3.22 | 3.99 | 3.99 | 3.7501 | 2817 |
| 1735078200 | 3.8657 | -0.19 | -4.79 | 3.8657 | 3.8657 | 3.8657 | 1400 |
| 1734992400 | 4.0599999 | 0.16 | 4.11 | 3.8902 | 4.0599999 | 3.8832 | 12772 |
| 1734733200 | 3.8999 | -0.06 | -1.52 | 3.8 | 3.9 | 3.8 | 14781 |
| 1734646800 | 3.96 | -0.02 | -0.50 | 3.96 | 3.96 | 3.96 | 9900 |
| 1734560940 | 3.98 | 0 | 0.00 | 4 | 4.12 | 3.98 | 46791 |
| 1734474360 | 3.98 | -0.12 | -2.93 | 4.05 | 4.05 | 3.98 | 12755 |
| 1734388140 | 4.1 | 0.13 | 3.27 | 4.05 | 4.1 | 4.05 | 20000 |
| 1734128940 | 3.97 | 0.09 | 2.32 | 3.95 | 4 | 3.95 | 3150 |
| 1734042480 | 3.88 | -0.04 | -1.02 | 3.88 | 3.89 | 3.87 | 13911 |
| 1733955900 | 3.92 | 0.04 | 1.03 | 3.92 | 3.92 | 3.92 | 7006 |
| 1733869200 | 3.88 | 0.02 | 0.40 | 3.95 | 3.95 | 3.85 | 23256 |
| 1733782800 | 3.8647 | -0.04 | -0.91 | 3.9023 | 3.9383 | 3.8647 | 19265 |
| 1733523600 | 3.9 | 0 | 0.00 | 3.8252 | 3.9 | 3.8252 | 32845 |
| 1733437500 | 3.9 | 0 | 0.00 | 3.9 | 4 | 3.9 | 47203 |
| 1733350980 | 3.9 | 0 | 0.00 | 3.9139 | 3.9224 | 3.9 | 25692 |
| 1733264700 | 3.9 | 0 | 0.00 | 3.85 | 3.9 | 3.8488 | 12933 |
| 1733178180 | 3.9 | -0.05 | -1.27 | 3.95 | 3.95 | 3.85 | 10328 |
| 1732918200 | 3.95 | 0 | 0.06 | 3.91 | 3.9702 | 3.91 | 23398 |
| 1732746540 | 3.9475 | -0 | -0.06 | 3.95 | 3.98 | 3.85 | 15589 |
| 1732660140 | 3.95 | -0.05 | -1.25 | 4 | 4.0199999 | 3.95 | 35525 |
| 1732573560 | 4 | 0 | 0.00 | 4.1 | 4.1 | 4 | 46885 |
| 1732314000 | 4 | 0 | 0.00 | 4 | 4.0504 | 3.99 | 13400 |
| 1732227900 | 4 | -0.1 | -2.44 | 4.1 | 4.1 | 4 | 8500 |
| 1732141740 | 4.1 | 0.07 | 1.74 | 4 | 4.2 | 3.99 | 34399 |
| 1732054800 | 4.03 | 0.03 | 0.75 | 3.98 | 4.03 | 3.98 | 7451 |
| 1731968640 | 4 | -0.02 | -0.48 | 3.96 | 4 | 3.96 | 1305 |
| 1731709260 | 4.0191 | -0.02 | -0.52 | 3.97 | 4.08 | 3.97 | 4450 |
| 1731622800 | 4.04 | 0.1 | 2.54 | 4.0222 | 4.05 | 4.0222 | 2247 |
| 1731536760 | 3.94 | -0.11 | -2.72 | 4.05 | 4.05 | 3.94 | 10397 |
| 1731450480 | 4.05 | 0 | 0.00 | 4.09 | 4.09 | 4.05 | 785 |
| 1731363600 | 4.05 | 0.05 | 1.25 | 4.05 | 4.05 | 4.05 | 401 |
| 1731104400 | 4 | -0.18 | -4.31 | 4.1 | 4.1 | 3.9068 | 2947 |
| 1731018000 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1730931600 | 4.18 | -0.07 | -1.65 | 4.15 | 4.23 | 4 | 7201 |
| 1730845680 | 4.25 | -0.3 | -6.59 | 4.54 | 4.5599999 | 4 | 9255 |
| 1730759160 | 4.55 | 4.03 | 783.15 | 4.7 | 4.7 | 4.55 | 2082 |
| 1730471400 | 0.5152 | 0 | 0.00 | 0.5152 | 0.5152 | 0.5152 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
