Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

GreenFirst Forest Products Inc. (ICLTF)

2.6500
0.0000
(0.00%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252.65002.65002.65002.65002.6500-
Apr 24, 20252.65002.65002.65002.65002.6500-
Apr 23, 20252.45002.65002.45002.65002.65003,800
Apr 22, 20252.55002.55002.55002.55002.5500-
Apr 21, 20252.55002.55002.55002.55002.55001,000
Apr 17, 20252.30002.45002.30002.45002.45006,200
Apr 16, 20252.30002.40002.30002.40002.40006,600
Apr 15, 20252.30002.30002.30002.30002.3000-
Apr 14, 20252.45002.48002.30002.30002.30005,900
Apr 11, 20252.30002.50002.30002.50002.50005,100
Apr 10, 20252.30002.30002.30002.30002.30003,300
Apr 9, 20252.28002.35002.06002.35002.35003,800
Apr 8, 20252.05002.05002.05002.05002.0500-
Apr 7, 20252.50002.50002.05002.05002.05001,100
Apr 4, 20252.44002.44002.32002.42002.42008,500
Apr 3, 20252.32002.46002.32002.44002.44006,900
Apr 2, 20252.63002.63002.63002.63002.6300500
Apr 1, 20252.70002.70002.70002.70002.7000-
Mar 31, 20252.75002.75002.65002.70002.700013,800
Mar 28, 20252.87003.00002.81003.00003.00004,700
Mar 27, 20252.91002.98002.91002.98002.9800700
Mar 26, 20252.80002.97002.80002.97002.97003,100
Mar 25, 20252.80002.80002.80002.80002.8000500
Mar 24, 20252.80002.80002.80002.80002.8000300
Mar 21, 20253.02003.02002.70002.75002.75002,900
Mar 20, 20252.82002.99002.25002.97002.970045,300
Mar 19, 20252.85002.85002.85002.85002.85003,000
Mar 18, 20253.00003.20002.90002.90002.900013,300
Mar 17, 20253.09003.09003.09003.09003.09006,200
Mar 14, 20253.00003.00003.00003.00003.0000800
Mar 13, 20253.12003.15003.12003.15003.15001,000
Mar 12, 20253.15003.15003.15003.15003.1500-
Mar 11, 20253.15003.15003.15003.15003.15002,900
Mar 10, 20253.10003.30003.10003.15003.15007,700
Mar 7, 20253.25003.25003.25003.25003.25001,700
Mar 6, 20253.30003.30003.30003.30003.3000-
Mar 5, 20253.30003.30003.30003.30003.3000300
Mar 4, 20253.01003.50003.00003.50003.50001,500
Mar 3, 20253.20003.35003.17003.17003.17008,400
Feb 28, 20253.29003.29003.29003.29003.29001,600
Feb 27, 20253.22003.22003.22003.22003.22001,000
Feb 26, 20253.29003.29003.29003.29003.2900100
Feb 25, 20253.35003.40003.30003.30003.30004,300
Feb 24, 20253.48003.60003.47003.60003.60001,800
Feb 21, 20253.40003.40003.40003.40003.40003,100
Feb 20, 20253.65003.65003.65003.65003.65004,100
Feb 19, 20253.69003.69003.69003.69003.6900100
Feb 18, 20253.60003.65003.43003.58003.58006,900
Feb 14, 20253.20003.50003.20003.50003.50001,900
Feb 13, 20253.20003.20003.20003.20003.20001,500
Feb 12, 20253.20003.20003.14003.20003.2000700
Feb 11, 20253.28003.30003.20003.20003.200014,100
Feb 10, 20253.20003.20003.20003.20003.20002,300
Feb 7, 20253.40003.40003.25003.25003.25006,400
Feb 6, 20253.50003.50003.30003.40003.40003,800
Feb 5, 20253.45003.45003.45003.45003.45006,700
Feb 4, 20253.50003.50003.45003.45003.45003,700
Feb 3, 20253.25003.36003.00003.30003.300041,500
Jan 31, 20253.50003.50003.50003.50003.50002,600
Jan 30, 20253.57003.72003.47003.72003.72005,500
Jan 29, 20253.60003.60003.45003.55003.55003,700
Jan 28, 20253.51003.55003.50003.55003.550011,600
Jan 27, 20253.50003.55003.40003.51003.51007,800
Jan 24, 20253.72003.72003.72003.72003.7200-
Jan 23, 20253.65003.72003.65003.72003.72006,000
Jan 22, 20253.70003.70003.70003.70003.70002,000
Jan 21, 20253.85003.85003.85003.85003.8500700
Jan 17, 20253.85003.85003.85003.85003.850013,900
Jan 16, 20253.79003.85003.79003.85003.85001,400
Jan 15, 20253.85003.90003.69003.69003.690019,100
Jan 14, 20253.92003.92003.89003.90003.90005,000
Jan 13, 20253.90004.00003.85003.95003.950015,600
Jan 10, 20253.88003.92003.87003.92003.92002,100
Jan 8, 20254.00004.00003.97003.97003.97003,700
Jan 7, 20254.00004.00003.96003.96003.96002,900
Jan 6, 20253.82004.00003.82004.00004.00005,600
Jan 3, 20253.68003.70003.68003.70003.70003,200
Jan 2, 20253.65003.80003.65003.68003.680018,800
Dec 31, 20243.55003.70003.55003.65003.650030,800
Dec 30, 20243.75003.80003.55003.65003.650013,400
Dec 27, 20243.85003.99003.82003.85003.850018,100
Dec 26, 20243.99003.99003.75003.99003.99002,800
Dec 24, 20243.87003.87003.87003.87003.87001,400
Dec 23, 20243.89004.06003.88004.06004.060012,800
Dec 20, 20243.80003.90003.80003.90003.900014,800
Dec 19, 20243.96003.96003.96003.96003.96009,900
Dec 18, 20244.00004.12003.98003.98003.980046,800
Dec 17, 20244.05004.05003.98003.98003.980012,800
Dec 16, 20244.05004.10004.05004.10004.100020,000
Dec 13, 20243.95004.00003.95003.97003.97003,200
Dec 12, 20243.88003.89003.87003.88003.880013,900
Dec 11, 20243.92003.92003.92003.92003.92007,000
Dec 10, 20243.95003.95003.85003.88003.880023,300
Dec 9, 20243.90003.94003.86003.86003.860019,300
Dec 6, 20243.83003.90003.83003.90003.900032,800
Dec 5, 20243.90004.00003.90003.90003.900047,200
Dec 4, 20243.91003.92003.90003.90003.900025,700
Dec 3, 20243.85003.90003.85003.90003.900012,900
Dec 2, 20243.95003.95003.85003.90003.900010,300
Nov 29, 20243.91003.97003.91003.95003.950023,400
Nov 27, 20243.95003.98003.85003.95003.950015,600
Nov 26, 20244.00004.02003.95003.95003.950035,500
Nov 25, 20244.10004.10004.00004.00004.000046,900
Nov 22, 20244.00004.05003.99004.00004.000013,400
Nov 21, 20244.10004.10004.00004.00004.00008,500
Nov 20, 20244.00004.20003.99004.10004.100034,400
Nov 19, 20243.98004.03003.98004.03004.03007,500
Nov 18, 20243.96004.00003.96004.00004.00001,300
Nov 15, 20243.97004.08003.97004.02004.02004,500
Nov 14, 20244.02004.05004.02004.04004.04002,200
Nov 13, 20244.05004.05003.94003.94003.940010,400
Nov 12, 20244.09004.09004.05004.05004.0500800
Nov 11, 20244.05004.05004.05004.05004.0500400
Nov 8, 20244.10004.10003.91004.00004.00002,900
Nov 7, 20244.18004.18004.18004.18004.1800-
Nov 6, 20244.15004.23004.00004.18004.18007,200
Nov 5, 20244.54004.56004.00004.25004.25009,300
Nov 4, 20244.70004.70004.55004.55004.55002,100
Nov 1, 20244.80004.83004.69004.83004.830012,200
Oct 31, 20245.24005.24005.00005.00005.00004,200
Oct 30, 20245.23005.28005.23005.24005.24001,000
Oct 29, 20245.25005.50004.46005.50005.500047,300
Oct 28, 20245.50005.60005.25005.30005.30009,700
Oct 25, 20245.65005.75005.51005.68005.680011,600
Oct 24, 20245.75005.75005.61005.72005.72002,700
Oct 23, 20245.66005.66005.60005.62005.62001,400
Oct 22, 20246.00006.00005.65005.65005.650018,200
Oct 21, 20246.00006.25006.00006.10006.10004,000
Oct 18, 20244.84006.13004.84005.99005.990012,200
Oct 17, 20245.48005.49004.75004.75004.75005,000
Oct 16, 20240.58000.58000.51000.52000.520065,400
Oct 15, 20240.54000.54000.52000.52000.520040,600
Oct 14, 20240.53000.56000.53000.54000.54006,500
Oct 11, 20240.54000.54000.52000.53000.530014,600
Oct 10, 20240.53000.53000.53000.53000.53006,000
Oct 9, 20240.56000.56000.53000.53000.530034,200
Oct 8, 20240.50000.57000.50000.53000.530027,800
Oct 7, 20240.51000.52000.51000.52000.52003,600
Oct 4, 20240.54000.55000.51000.51000.510086,900
Oct 3, 20240.50000.55000.49000.53000.5300109,400
Oct 2, 20240.53000.53000.48000.50000.500091,900
Oct 1, 20240.54000.57000.54000.54000.540032,000
Sep 30, 20240.60000.63000.56000.56000.5600142,000
Sep 27, 20240.63000.63000.56000.59000.590070,800
Sep 26, 20240.53000.54000.53000.54000.540020,000
Sep 25, 20240.49000.62000.49000.53000.5300298,400
Sep 24, 20240.45000.49000.45000.49000.4900143,800
Sep 23, 20240.43000.47000.43000.44000.4400132,600
Sep 20, 20240.41000.41000.41000.41000.410090,400
Sep 19, 20240.38000.41000.38000.40000.400047,000
Sep 18, 20240.38000.40000.37000.38000.3800150,000
Sep 17, 20240.35000.38000.35000.37000.3700135,400
Sep 16, 20240.37000.37000.33000.35000.350078,100
Sep 13, 20240.33000.34000.32000.34000.3400121,100
Sep 12, 20240.32000.34000.32000.32000.3200157,600
Sep 11, 20240.31000.34000.29000.32000.320071,200
Sep 10, 20240.27000.30000.27000.29000.290079,700
Sep 9, 20240.26000.28000.26000.28000.2800171,500
Sep 6, 20240.25000.25000.24000.25000.2500130,200
Sep 5, 20240.25000.25000.20000.24000.2400387,900
Sep 4, 20240.24000.26000.24000.25000.2500100,700
Sep 3, 20240.24000.25000.24000.25000.2500163,600
Aug 30, 20240.24000.25000.21000.23000.2300931,900
Aug 29, 20240.24000.25000.24000.24000.2400118,000
Aug 28, 20240.25000.26000.23000.23000.2300232,900
Aug 27, 20240.25000.28000.22000.25000.2500753,500
Aug 26, 20240.24000.25000.24000.25000.2500361,000
Aug 23, 20240.24000.25000.24000.25000.250090,000
Aug 22, 20240.25000.26000.24000.25000.2500445,200
Aug 21, 20240.23000.25000.23000.25000.250078,800
Aug 20, 20240.23000.23000.21000.21000.2100655,000
Aug 19, 20240.25000.25000.23000.23000.2300337,200
Aug 16, 20240.27000.27000.25000.25000.2500134,400
Aug 15, 20240.26000.26000.24000.24000.2400199,000
Aug 14, 20240.27000.27000.26000.27000.270050,400
Aug 13, 20240.27000.27000.27000.27000.270015,100
Aug 12, 20240.30000.30000.27000.27000.27003,800
Aug 9, 20240.26000.26000.26000.26000.260060,000
Aug 8, 20240.29000.29000.26000.28000.280027,600
Aug 7, 20240.28000.28000.25000.27000.270042,200
Aug 6, 20240.28000.31000.26000.31000.310036,000
Aug 5, 20240.28000.31000.28000.31000.310011,500
Aug 2, 20240.28000.29000.28000.29000.29004,000
Aug 1, 20240.30000.30000.30000.30000.3000-
Jul 31, 20240.30000.31000.30000.30000.300072,500
Jul 30, 20240.26000.26000.22000.26000.2600120,600
Jul 29, 20240.26000.26000.25000.25000.2500354,000
Jul 26, 20240.25000.26000.25000.26000.260084,800
Jul 25, 20240.25000.27000.25000.27000.270030,600
Jul 24, 20240.25000.26000.23000.26000.2600116,400
Jul 23, 20240.29000.29000.29000.29000.29002,000
Jul 22, 20240.28000.30000.28000.29000.290098,900
Jul 19, 20240.26000.27000.24000.25000.2500207,100
Jul 18, 20240.27000.27000.25000.26000.260083,600
Jul 17, 20240.29000.29000.26000.26000.260039,000
Jul 16, 20240.31000.32000.29000.30000.3000100,900
Jul 15, 20240.30000.31000.29000.29000.2900250,700
Jul 12, 20240.32000.32000.32000.32000.32001,700
Jul 11, 20240.30000.32000.30000.32000.320032,400
Jul 10, 20240.32000.33000.29000.29000.2900162,500
Jul 9, 20240.31000.33000.31000.33000.330030,500
Jul 8, 20240.34000.34000.31000.31000.310015,900
Jul 5, 20240.28000.33000.28000.32000.320095,600
Jul 3, 20240.28000.29000.28000.28000.2800208,900
Jul 2, 20240.28000.29000.26000.26000.2600163,200
Jul 1, 20240.28000.32000.25000.32000.320032,100
Jun 28, 20240.31000.32000.29000.29000.290094,300
Jun 27, 20240.26000.30000.25000.27000.270022,200
Jun 26, 20240.27000.27000.25000.27000.270032,300
Jun 25, 20240.22000.29000.22000.29000.2900891,800
Jun 24, 20240.25000.25000.21000.21000.2100255,200
Jun 21, 20240.27000.27000.24000.26000.2600121,800
Jun 20, 20240.28000.28000.27000.27000.27007,000
Jun 18, 20240.26000.28000.25000.26000.260048,200
Jun 17, 20240.26000.26000.23000.25000.2500280,200
Jun 14, 20240.27000.27000.26000.27000.270097,000
Jun 13, 20240.28000.28000.25000.26000.2600287,300
Jun 12, 20240.32000.32000.26000.26000.2600152,700
Jun 11, 20240.31000.31000.27000.28000.2800101,300
Jun 10, 20240.33000.33000.32000.32000.32009,200
Jun 7, 20240.34000.34000.32000.33000.330012,900
Jun 6, 20240.34000.34000.33000.33000.330010,300
Jun 5, 20240.33000.33000.33000.33000.3300-
Jun 4, 20240.34000.34000.33000.33000.33003,700
Jun 3, 20240.37000.38000.33000.33000.3300119,100
May 31, 20240.39000.39000.39000.39000.3900-
May 30, 20240.37000.39000.37000.39000.390080,300
May 29, 20240.38000.38000.38000.38000.38006,400
May 28, 20240.41000.42000.37000.38000.380016,700
May 24, 20240.35000.39000.35000.38000.380010,500
May 23, 20240.38000.38000.37000.37000.37003,100
May 22, 20240.41000.44000.41000.41000.4100310,300
May 21, 20240.39000.40000.26000.39000.3900243,500
May 20, 20240.38000.40000.38000.40000.40002,900
May 17, 20240.43000.43000.34000.37000.3700412,500
May 16, 20240.47000.47000.41000.43000.430053,500
May 15, 20240.51000.51000.47000.47000.470046,200
May 14, 20240.51000.51000.51000.51000.510032,000
May 13, 20240.51000.51000.51000.51000.51002,800
May 10, 20240.49000.51000.49000.51000.510010,900
May 9, 20240.50000.50000.50000.50000.5000300
May 8, 20240.51000.51000.51000.51000.51005,500
May 7, 20240.50000.51000.49000.50000.500031,600
May 6, 20240.51000.51000.50000.50000.500011,500
May 3, 20240.55000.55000.50000.50000.500030,000
May 2, 20240.52000.53000.52000.52000.520063,800
May 1, 20240.54000.54000.54000.54000.540011,400
Apr 30, 20240.51000.54000.50000.51000.510017,800
Apr 29, 20240.50000.52000.50000.52000.52002,500
Apr 26, 20240.52000.54000.51000.52000.520021,300