GreenFirst Forest Products Inc. (ICLTF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.5050

-0.0153

(-2.93%)

As of 10:36AM EDT. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.5050	0.5050	0.5050	0.5050	0.5050	9,000
29 Apr 2024	0.5000	0.5200	0.5000	0.5200	0.5200	2,500
26 Apr 2024	0.5200	0.5400	0.5100	0.5200	0.5200	21,300
25 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
24 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
23 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
22 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
19 Apr 2024	0.5200	0.5600	0.5200	0.5500	0.5500	22,000
18 Apr 2024	0.5100	0.5500	0.5100	0.5400	0.5400	5,800
17 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,900
16 Apr 2024	0.5200	0.5400	0.5200	0.5200	0.5200	12,000
15 Apr 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,000
12 Apr 2024	0.5200	0.5200	0.5200	0.5200	0.5200	11,000
11 Apr 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
10 Apr 2024	0.5400	0.5600	0.5400	0.5600	0.5600	9,600
09 Apr 2024	0.5500	0.5500	0.5400	0.5400	0.5400	38,500
08 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	5,400
05 Apr 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
04 Apr 2024	0.5900	0.5900	0.5600	0.5600	0.5600	34,900
03 Apr 2024	0.5900	0.5900	0.5700	0.5700	0.5700	54,400
02 Apr 2024	0.5800	0.5800	0.5700	0.5700	0.5700	37,400
01 Apr 2024	0.5800	0.5900	0.5400	0.5900	0.5900	33,000
28 Mar 2024	0.5500	0.5700	0.5500	0.5600	0.5600	573,400
27 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.5500	300
26 Mar 2024	0.5500	0.5600	0.5500	0.5600	0.5600	17,600
25 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	3,200
22 Mar 2024	0.5400	0.5600	0.5400	0.5600	0.5600	8,500
21 Mar 2024	0.5700	0.5700	0.5500	0.5500	0.5500	46,900
20 Mar 2024	0.5900	0.5900	0.5900	0.5900	0.5900	25,800
19 Mar 2024	0.5700	0.5800	0.5600	0.5600	0.5600	216,600
18 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.5500	17,300
15 Mar 2024	0.5500	0.5600	0.5000	0.5500	0.5500	61,000
14 Mar 2024	0.5900	0.5900	0.5900	0.5900	0.5900	11,400
13 Mar 2024	0.5800	0.5900	0.5500	0.5600	0.5600	78,500
12 Mar 2024	0.6000	0.6100	0.5400	0.5400	0.5400	89,000
11 Mar 2024	0.5900	0.5900	0.5900	0.5900	0.5900	700
08 Mar 2024	0.5900	0.6100	0.5900	0.6100	0.6100	10,600
07 Mar 2024	0.5800	0.6100	0.5700	0.6100	0.6100	12,400
06 Mar 2024	0.6000	0.6100	0.6000	0.6000	0.6000	16,000
05 Mar 2024	0.5900	0.6000	0.5800	0.6000	0.6000	14,800
04 Mar 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,300
01 Mar 2024	0.5900	0.6000	0.5800	0.5900	0.5900	16,500
29 Feb 2024	0.5700	0.6000	0.5600	0.5800	0.5800	39,500
28 Feb 2024	0.5400	0.5800	0.5200	0.5800	0.5800	8,000
27 Feb 2024	0.5900	0.6000	0.5900	0.6000	0.6000	10,000
26 Feb 2024	0.5700	0.5900	0.5500	0.5900	0.5900	19,500
23 Feb 2024	0.5900	0.5900	0.5800	0.5800	0.5800	3,500
22 Feb 2024	0.5600	0.5900	0.5500	0.5700	0.5700	31,200
21 Feb 2024	0.5800	0.5900	0.5700	0.5700	0.5700	23,000
20 Feb 2024	0.6100	0.6100	0.6100	0.6100	0.6100	16,000
16 Feb 2024	0.6100	0.6300	0.6000	0.6300	0.6300	20,000
15 Feb 2024	0.5900	0.6400	0.5900	0.6400	0.6400	13,600
14 Feb 2024	0.5800	0.6000	0.5700	0.5700	0.5700	21,500
13 Feb 2024	0.5600	0.5900	0.5600	0.5600	0.5600	95,700
12 Feb 2024	0.6300	0.6500	0.5700	0.5900	0.5900	45,100
09 Feb 2024	0.5600	0.6400	0.5400	0.6300	0.6300	27,600
08 Feb 2024	0.5400	0.5700	0.5400	0.5600	0.5600	95,900
07 Feb 2024	0.5600	0.5600	0.5500	0.5500	0.5500	86,000
06 Feb 2024	0.5900	0.5900	0.5600	0.5600	0.5600	265,700
05 Feb 2024	0.6000	0.6000	0.5900	0.5900	0.5900	87,600
02 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6300	27,300
01 Feb 2024	0.6300	0.6600	0.6300	0.6400	0.6400	25,100
31 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	11,400
30 Jan 2024	0.6200	0.6300	0.6200	0.6200	0.6200	1,700
29 Jan 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
26 Jan 2024	0.6200	0.6200	0.6000	0.6200	0.6200	71,000
25 Jan 2024	0.6300	0.6400	0.6100	0.6400	0.6400	33,100
24 Jan 2024	0.6500	0.6500	0.6100	0.6300	0.6300	12,700
23 Jan 2024	0.6300	0.6400	0.5900	0.5900	0.5900	97,700
22 Jan 2024	0.6200	0.6200	0.6200	0.6200	0.6200	33,000
19 Jan 2024	0.5900	0.6700	0.5900	0.6700	0.6700	29,100
18 Jan 2024	0.6000	0.6100	0.6000	0.6100	0.6100	103,500
17 Jan 2024	0.6000	0.6200	0.5800	0.6100	0.6100	787,000
16 Jan 2024	0.6000	0.6100	0.6000	0.6000	0.6000	6,700
12 Jan 2024	0.6300	0.6400	0.6100	0.6100	0.6100	54,500
11 Jan 2024	0.6300	0.6500	0.6300	0.6400	0.6400	63,600
10 Jan 2024	0.6500	0.6600	0.6500	0.6500	0.6500	66,000
09 Jan 2024	0.6500	0.6600	0.6500	0.6500	0.6500	30,700
08 Jan 2024	0.6600	0.6600	0.6500	0.6600	0.6600	15,900
05 Jan 2024	0.7000	0.7000	0.6300	0.6300	0.6300	107,900
04 Jan 2024	0.7000	0.7000	0.6600	0.6900	0.6900	44,000
03 Jan 2024	0.6900	0.7000	0.6800	0.7000	0.7000	800
02 Jan 2024	0.6900	0.6900	0.6900	0.6900	0.6900	50,000
29 Dec 2023	0.6900	0.7200	0.6900	0.7100	0.7100	20,600
28 Dec 2023	0.7300	0.7300	0.6900	0.6900	0.6900	98,600
27 Dec 2023	0.6900	0.7200	0.6900	0.7100	0.7100	15,200
26 Dec 2023	0.7000	0.7600	0.7000	0.7600	0.7600	18,800
22 Dec 2023	0.6900	0.7100	0.6900	0.7000	0.7000	55,100
21 Dec 2023	0.7000	0.7100	0.6700	0.6800	0.6800	60,300
20 Dec 2023	0.7000	0.7000	0.7000	0.7000	0.7000	10,000
19 Dec 2023	0.7100	0.7200	0.7000	0.7200	0.7200	3,400
18 Dec 2023	0.6800	0.7200	0.6800	0.7000	0.7000	11,700
15 Dec 2023	0.6800	0.7100	0.6800	0.7100	0.7100	16,000
14 Dec 2023	0.7000	0.7000	0.6900	0.6900	0.6900	9,100
13 Dec 2023	0.6900	0.6900	0.6800	0.6800	0.6800	5,000
12 Dec 2023	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
11 Dec 2023	0.7000	0.7100	0.7000	0.7000	0.7000	15,000
08 Dec 2023	0.6400	0.7200	0.6400	0.7000	0.7000	50,000
07 Dec 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
06 Dec 2023	0.7200	0.7400	0.7200	0.7400	0.7400	1,067,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6488-0.0082(-1.25%)

ASX 2007,664.10+26.70(+0.35%)

OIL82.22-0.41(-0.50%)

GOLD2,308.10-49.60(-2.10%)

Bitcoin AUD95,873.21-1,031.25(-1.06%)

GreenFirst Forest Products Inc. (ICLTF)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6488
-0.0082(-1.25%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
82.22
-0.41(-0.50%)

GOLD
2,308.10
-49.60(-2.10%)

Bitcoin AUD
95,873.21
-1,031.25(-1.06%)