GreenFirst Forest Products Inc (PK) (ICLTF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.26 | 0.30285 | 0.2336 | 113238 | 0.26169102 | CS |
| 4 | -0.053 | -16.9329073482 | 0.313 | 0.3427 | 0.2336 | 98017 | 0.28051654 | CS |
| 12 | -0.292 | -52.8985507246 | 0.552 | 0.552 | 0.21 | 102355 | 0.30567344 | CS |
| 26 | -0.3551 | -57.7304503333 | 0.6151 | 0.6556 | 0.21 | 71385 | 0.39028024 | CS |
| 52 | -0.62 | -70.4545454545 | 0.88 | 0.9103 | 0.21 | 56370 | 0.50730599 | CS |
| 156 | -1.62 | -86.170212766 | 1.88 | 2.62 | 0.21 | 53695 | 1.10236037 | CS |
| 260 | -0.0183 | -6.57563780093 | 0.2783 | 9.15 | 0.21 | 45466 | 1.22154935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.26 | -0.0116 | -4.27 | 0.25 | 0.26 | 0.25 | 84770 |
| 1721942400 | 0.2716 | 0.0116 | 4.46 | 0.25 | 0.2716 | 0.248651 | 30624 |
| 1721856480 | 0.26 | -0.0251 | -8.80 | 0.2496 | 0.26 | 0.2336 | 116390 |
| 1721770140 | 0.2851 | 0 | 0.00 | 0.2851 | 0.2851 | 0.2851 | 0 |
| 1721683740 | 0.2851 | 0.0351 | 14.04 | 0.28 | 0.30285 | 0.28 | 98863 |
| 1721424180 | 0.25 | -0.0106 | -4.07 | 0.26 | 0.265 | 0.2389 | 207075 |
| 1721337960 | 0.2606 | 0.0006 | 0.23 | 0.268225 | 0.268225 | 0.25 | 83600 |
| 1721251320 | 0.26 | -0.0375 | -12.61 | 0.2884 | 0.2884 | 0.256 | 39000 |
| 1721164920 | 0.2975 | 0.0042 | 1.43 | 0.31 | 0.3166 | 0.288 | 100850 |
| 1721078940 | 0.2933 | -0.0267 | -8.34 | 0.295 | 0.307 | 0.288 | 250700 |
| 1720819200 | 0.32 | 0.001699 | 0.53 | 0.32 | 0.32 | 0.32 | 1700 |
| 1720733280 | 0.318301 | 0.025001 | 8.52 | 0.3033 | 0.3241 | 0.3033 | 32400 |
| 1720646880 | 0.2933 | -0.0366 | -11.09 | 0.32 | 0.3302 | 0.2933 | 162505 |
| 1720560540 | 0.3299 | 0.0159 | 5.06 | 0.313 | 0.3299 | 0.313 | 30473 |
| 1720473600 | 0.314 | -0.006 | -1.88 | 0.3426 | 0.3427 | 0.314 | 15902 |
| 1720214640 | 0.32 | 0.045 | 16.36 | 0.2844999 | 0.328 | 0.2844999 | 95648 |
| 1720041000 | 0.275 | 0.0191 | 7.46 | 0.2798 | 0.291 | 0.275 | 208941 |
| 1719955740 | 0.2559 | -0.0625 | -19.63 | 0.2798 | 0.2908 | 0.2559 | 163240 |
| 1719868980 | 0.3184 | 0.0289 | 9.98 | 0.28 | 0.3184 | 0.2547 | 32100 |
| 1719610020 | 0.2895 | 0.02205 | 8.24 | 0.313 | 0.3183 | 0.2895 | 94292 |
| 1719523200 | 0.26745 | -0.00255 | -0.94 | 0.256 | 0.301 | 0.253 | 22150 |
| 1719437040 | 0.27 | -0.0195 | -6.74 | 0.27065 | 0.27215 | 0.2537 | 32346 |
| 1719350880 | 0.2895 | 0.0765 | 35.92 | 0.2238 | 0.2895 | 0.222166 | 891806 |
| 1719264540 | 0.213 | -0.0496 | -18.89 | 0.25 | 0.25 | 0.21 | 255230 |
| 1719005220 | 0.2626 | -0.0024 | -0.91 | 0.265 | 0.265 | 0.24 | 121813 |
| 1718918640 | 0.265 | 0.0024 | 0.91 | 0.2783 | 0.2783 | 0.265 | 7002 |
| 1718746140 | 0.2626 | 0.0126 | 5.04 | 0.2605 | 0.275 | 0.2501 | 48215 |
| 1718659680 | 0.25 | -0.02 | -7.41 | 0.2636 | 0.2636 | 0.2271 | 280188 |
| 1718400300 | 0.27 | 0.015 | 5.88 | 0.27 | 0.2735 | 0.262 | 96983 |
| 1718314140 | 0.255 | -0.00987 | -3.73 | 0.28 | 0.28 | 0.2538 | 287298 |
| 1718227380 | 0.26487 | -0.01513 | -5.40 | 0.32 | 0.32 | 0.264 | 152675 |
| 1718141340 | 0.28 | -0.04 | -12.50 | 0.312 | 0.312 | 0.272 | 101300 |
| 1718054880 | 0.32 | -0.009799 | -2.97 | 0.325 | 0.325 | 0.32 | 9244 |
| 1717795800 | 0.329799 | 0.004699 | 1.45 | 0.340234 | 0.340234 | 0.32 | 12909 |
| 1717709400 | 0.3251 | -0.0079 | -2.37 | 0.338694 | 0.338694 | 0.3251 | 10300 |
| 1717622760 | 0.333 | 0 | 0.00 | 0.333 | 0.333 | 0.333 | 0 |
| 1717536360 | 0.333 | -0.0006 | -0.18 | 0.34 | 0.34 | 0.333 | 3682 |
| 1717450140 | 0.3336 | -0.0544 | -14.02 | 0.37 | 0.38 | 0.325 | 119138 |
| 1717190940 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1717104540 | 0.388 | 0.0108 | 2.86 | 0.37 | 0.39 | 0.37 | 80300 |
| 1717018020 | 0.3772 | 0.0022 | 0.59 | 0.38 | 0.38 | 0.3772 | 6378 |
| 1716931740 | 0.375 | -0.00015 | -0.04 | 0.4082 | 0.4156 | 0.3691999 | 16678 |
| 1716585840 | 0.37515 | 0.00235 | 0.63 | 0.352 | 0.3929 | 0.352 | 10545 |
| 1716499740 | 0.3728 | -0.0412 | -9.95 | 0.3797 | 0.3797 | 0.3728 | 3103 |
| 1716412800 | 0.414 | 0.0213 | 5.42 | 0.405 | 0.4364 | 0.405 | 310328 |
| 1716326940 | 0.3927 | -0.00845 | -2.11 | 0.385 | 0.403 | 0.26 | 243525 |
| 1716240180 | 0.40115 | 0.02905 | 7.81 | 0.3817 | 0.40115 | 0.3817 | 2850 |
| 1715981340 | 0.3721 | -0.0569 | -13.26 | 0.425 | 0.425 | 0.3425 | 412530 |
| 1715894940 | 0.429 | -0.036 | -7.74 | 0.465 | 0.4748 | 0.4148 | 53471 |
| 1715808000 | 0.465 | -0.045 | -8.82 | 0.512 | 0.512 | 0.465 | 46185 |
| 1715722140 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 32000 |
| 1715635200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 2800 |
| 1715376000 | 0.51 | 0.01 | 2.00 | 0.4919 | 0.51 | 0.4919 | 10902 |
| 1715289720 | 0.5 | -0.0078 | -1.54 | 0.5 | 0.5 | 0.5 | 289 |
| 1715203200 | 0.5078 | 0.0078 | 1.56 | 0.51 | 0.51 | 0.5078 | 5549 |
| 1715117340 | 0.5 | 0 | 0.00 | 0.5 | 0.505 | 0.4929 | 31625 |
| 1715030940 | 0.5 | -0.0039 | -0.77 | 0.505 | 0.505 | 0.5 | 11500 |
| 1714771740 | 0.5039 | -0.0161 | -3.10 | 0.552 | 0.552 | 0.5039 | 30004 |
| 1714685340 | 0.52 | -0.02 | -3.70 | 0.52 | 0.53 | 0.52 | 63812 |
| 1714598400 | 0.54 | 0.03 | 5.88 | 0.54 | 0.54 | 0.54 | 11420 |
| 1714512600 | 0.51 | -0.01025 | -1.97 | 0.505 | 0.5433 | 0.49915 | 17839 |
| 1714425720 | 0.52025 | 0.00025 | 0.05 | 0.5 | 0.52025 | 0.5 | 2500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
