GreenFirst Forest Products Inc (PK) (ICLTF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 2.1897810219 | 2.74 | 2.85 | 2.58 | 8146 | 2.79612424 | CS |
| 4 | -0.05 | -1.75438596491 | 2.85 | 2.91 | 2.51 | 5137 | 2.82150227 | CS |
| 12 | 0 | 0 | 2.8 | 3 | 2.05 | 5008 | 2.74863671 | CS |
| 26 | -1.2 | -30 | 4 | 4.12 | 2.05 | 6665 | 3.30659684 | CS |
| 52 | 0.195 | 7.48560460653 | 2.605 | 6.325 | 2.005 | 58878 | 2.96868599 | CS |
| 156 | -9.1 | -76.4705882353 | 11.9 | 14.25 | 2.005 | 45399 | 6.20135334 | CS |
| 260 | -0.489 | -14.8677409547 | 3.289 | 91.5 | 2.005 | 47888 | 10.89041925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750195740 | 2.58 | -0.22 | -7.86 | 2.58 | 2.58 | 2.58 | 574 |
| 1750109100 | 2.8 | 0 | 0.00 | 2.65 | 2.8 | 2.65 | 11567 |
| 1749850080 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1749763680 | 2.8 | 0 | 0.00 | 2.75 | 2.8 | 2.75 | 3875 |
| 1749677220 | 2.8 | 0.12 | 4.48 | 2.74 | 2.85 | 2.74 | 16566 |
| 1749590820 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1749504420 | 2.68 | 0.08 | 3.08 | 2.5099999 | 2.68 | 2.5099999 | 2505 |
| 1749244980 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 450 |
| 1749158580 | 2.6 | -0.2 | -7.14 | 2.5099999 | 2.6 | 2.5099999 | 2700 |
| 1749072000 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1748985600 | 2.8 | -0.08 | -2.78 | 2.88 | 2.88 | 2.8 | 3196 |
| 1748899440 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1748640240 | 2.88 | 0.03 | 1.05 | 2.88 | 2.88 | 2.88 | 2197 |
| 1748553720 | 2.85 | -0.06 | -2.06 | 2.91 | 2.91 | 2.85 | 2900 |
| 1748467740 | 2.91 | 0.02 | 0.69 | 2.9 | 2.91 | 2.85 | 20054 |
| 1748381100 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1748035500 | 2.89 | 0.04 | 1.40 | 2.89 | 2.89 | 2.89 | 746 |
| 1747949340 | 2.85 | 0.06 | 2.15 | 2.85 | 2.85 | 2.85 | 922 |
| 1747862760 | 2.79 | -0.06 | -2.11 | 2.85 | 2.85 | 2.79 | 3666 |
| 1747776180 | 2.85 | -0.05 | -1.72 | 2.9 | 2.9 | 2.7 | 6454 |
| 1747689900 | 2.9 | -0.03 | -1.02 | 2.9 | 2.9 | 2.9 | 284 |
| 1747430400 | 2.93 | 0.03 | 1.03 | 2.93 | 2.93 | 2.93 | 100 |
| 1747344000 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1747257600 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 610 |
| 1747171560 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 2900 |
| 1747084860 | 2.9 | 0.31 | 11.77 | 2.924 | 2.924 | 2.7586 | 3188 |
| 1746825600 | 2.5947 | -0.41 | -13.51 | 2.9 | 2.9 | 2.5947 | 2300 |
| 1746739740 | 3 | 0 | 0.00 | 3 | 3 | 3 | 900 |
| 1746653280 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1746566880 | 3 | 0.15 | 5.26 | 2.92 | 3 | 2.8 | 34027 |
| 1746480420 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1746221220 | 2.85 | 0.1 | 3.64 | 2.8 | 2.85 | 2.8 | 6100 |
| 1746134940 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 3850 |
| 1746048480 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1745962080 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1745875680 | 2.75 | 0.1 | 3.77 | 2.65 | 2.75 | 2.65 | 2720 |
| 1745616360 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1745529960 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1745443560 | 2.65 | 0.1 | 3.92 | 2.45 | 2.65 | 2.45 | 3807 |
| 1745356800 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1745270400 | 2.55 | 0.1 | 4.08 | 2.55 | 2.55 | 2.55 | 1000 |
| 1744925340 | 2.45 | 0.05 | 2.08 | 2.3 | 2.45 | 2.3 | 6214 |
| 1744838940 | 2.4 | 0.1 | 4.35 | 2.3 | 2.4 | 2.3 | 6644 |
| 1744752540 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1744666140 | 2.3 | -0.2 | -8.00 | 2.4541 | 2.4758 | 2.3 | 5944 |
| 1744406940 | 2.5 | 0.2 | 8.70 | 2.3 | 2.5 | 2.3 | 5080 |
| 1744320120 | 2.3 | -0.05 | -2.13 | 2.3 | 2.3 | 2.3 | 3300 |
| 1744234140 | 2.35 | 0.3 | 14.63 | 2.275 | 2.35 | 2.06 | 3770 |
| 1744147620 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1744061220 | 2.05 | -0.37 | -15.29 | 2.5045 | 2.5045 | 2.05 | 1059 |
| 1743802020 | 2.42 | -0.02 | -0.82 | 2.44 | 2.44 | 2.32 | 8494 |
| 1743715440 | 2.44 | -0.19 | -7.22 | 2.32 | 2.4596 | 2.32 | 6929 |
| 1743629040 | 2.63 | -0.07 | -2.59 | 2.63 | 2.63 | 2.63 | 456 |
| 1743542580 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1743456180 | 2.7 | -0.3 | -10.00 | 2.75 | 2.75 | 2.65 | 13758 |
| 1743197340 | 3 | 0.02 | 0.67 | 2.87 | 3 | 2.8056 | 4650 |
| 1743110880 | 2.98 | 0.01 | 0.34 | 2.91 | 2.98 | 2.91 | 727 |
| 1743024540 | 2.97 | 0.17 | 6.07 | 2.8 | 2.97 | 2.8 | 3132 |
| 1742938140 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 514 |
| 1742851200 | 2.8 | 0.05 | 1.82 | 2.8 | 2.8 | 2.8 | 293 |
| 1742592540 | 2.75 | -0.22 | -7.41 | 3.02 | 3.02 | 2.7 | 2850 |
| 1742505960 | 2.97 | 0.12 | 4.21 | 2.82 | 2.99 | 2.25 | 45260 |
| 1742419200 | 2.85 | -0.05 | -1.72 | 2.85 | 2.85 | 2.85 | 3000 |
| 1742333400 | 2.9 | -0.19 | -6.15 | 3 | 3.2 | 2.9 | 13325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
