GreenFirst Forest Products Inc. (ICLTF)
OTCMKTS
· Delayed Price · Currency is USD
4.060
+0.160 (4.10%)
Dec 23, 2024, 4:00 PM EST
ICLTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -4.78% | 1,400 |
| Dec 23, 2024 | 3.89 | 4.06 | 3.88 | 4.06 | 4.06 | 4.10% | 12,772 |
| Dec 20, 2024 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | -1.52% | 14,781 |
| Dec 19, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | 9,900 |
| Dec 18, 2024 | 4.00 | 4.12 | 3.98 | 3.98 | 3.98 | - | 46,791 |
| Dec 17, 2024 | 4.05 | 4.05 | 3.98 | 3.98 | 3.98 | -2.93% | 12,755 |
| Dec 16, 2024 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | 3.27% | 20,000 |
| Dec 13, 2024 | 3.95 | 4.00 | 3.95 | 3.97 | 3.97 | 2.32% | 3,150 |
| Dec 12, 2024 | 3.88 | 3.89 | 3.87 | 3.88 | 3.88 | -1.02% | 13,911 |
| Dec 11, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | 7,006 |
| Dec 10, 2024 | 3.95 | 3.95 | 3.85 | 3.88 | 3.88 | 0.39% | 23,256 |
| Dec 9, 2024 | 3.90 | 3.94 | 3.87 | 3.87 | 3.87 | -0.90% | 19,265 |
| Dec 6, 2024 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | - | 32,845 |
| Dec 5, 2024 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 47,203 |
| Dec 4, 2024 | 3.91 | 3.92 | 3.90 | 3.90 | 3.90 | - | 25,692 |
| Dec 3, 2024 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | - | 12,933 |
| Dec 2, 2024 | 3.95 | 3.95 | 3.85 | 3.90 | 3.90 | -1.27% | 10,328 |
| Nov 29, 2024 | 3.91 | 3.97 | 3.91 | 3.95 | 3.95 | 0.05% | 23,398 |
| Nov 27, 2024 | 3.95 | 3.98 | 3.85 | 3.95 | 3.95 | -0.05% | 15,589 |
| Nov 26, 2024 | 4.00 | 4.02 | 3.95 | 3.95 | 3.95 | -1.25% | 35,525 |
| Nov 25, 2024 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | - | 46,885 |
| Nov 22, 2024 | 4.00 | 4.05 | 3.99 | 4.00 | 4.00 | - | 13,400 |
| Nov 21, 2024 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 8,500 |
| Nov 20, 2024 | 4.00 | 4.20 | 3.99 | 4.10 | 4.10 | 1.74% | 34,399 |
| Nov 19, 2024 | 3.98 | 4.03 | 3.98 | 4.03 | 4.03 | 0.75% | 7,451 |
| Nov 18, 2024 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | -0.47% | 1,305 |
| Nov 15, 2024 | 3.97 | 4.08 | 3.97 | 4.02 | 4.02 | -0.52% | 4,450 |
| Nov 14, 2024 | 4.02 | 4.05 | 4.02 | 4.04 | 4.04 | 2.54% | 2,247 |
| Nov 13, 2024 | 4.05 | 4.05 | 3.94 | 3.94 | 3.94 | -2.72% | 10,397 |
| Nov 12, 2024 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | - | 785 |
| Nov 11, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | 401 |
| Nov 8, 2024 | 4.10 | 4.10 | 3.91 | 4.00 | 4.00 | -4.31% | 2,947 |
| Nov 7, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Nov 6, 2024 | 4.15 | 4.23 | 4.00 | 4.18 | 4.18 | -1.65% | 7,201 |
| Nov 5, 2024 | 4.54 | 4.56 | 4.00 | 4.25 | 4.25 | -6.59% | 9,255 |
| Nov 4, 2024 | 4.70 | 4.70 | 4.55 | 4.55 | 4.55 | -5.80% | 2,082 |
| Nov 1, 2024 | 4.80 | 4.83 | 4.69 | 4.83 | 4.83 | -3.40% | 12,202 |
| Oct 31, 2024 | 5.24 | 5.24 | 5.00 | 5.00 | 5.00 | -4.49% | 4,200 |
| Oct 30, 2024 | 5.23 | 5.28 | 5.23 | 5.24 | 5.24 | -4.82% | 1,002 |
| Oct 29, 2024 | 5.25 | 5.50 | 4.46 | 5.50 | 5.50 | 3.77% | 47,284 |
| Oct 28, 2024 | 5.50 | 5.60 | 5.25 | 5.30 | 5.30 | -6.69% | 9,655 |
| Oct 25, 2024 | 5.65 | 5.75 | 5.51 | 5.68 | 5.68 | -0.65% | 11,561 |
| Oct 24, 2024 | 5.75 | 5.75 | 5.61 | 5.72 | 5.72 | 1.73% | 2,694 |
| Oct 23, 2024 | 5.66 | 5.66 | 5.60 | 5.62 | 5.62 | -0.53% | 1,430 |
| Oct 22, 2024 | 6.00 | 6.00 | 5.65 | 5.65 | 5.65 | -7.33% | 18,190 |
| Oct 21, 2024 | 6.00 | 6.25 | 6.00 | 6.10 | 6.10 | 1.82% | 4,016 |
| Oct 18, 2024 | 4.84 | 6.13 | 4.84 | 5.99 | 5.99 | 26.06% | 12,190 |
| Oct 17, 2024 | 5.48 | 5.49 | 4.75 | 4.75 | 4.75 | -7.80% | 4,956 |
| Oct 16, 2024 | 5.83 | 5.83 | 5.10 | 5.15 | 5.15 | -1.68% | 6,542 |
| Oct 15, 2024 | 5.35 | 5.44 | 5.24 | 5.24 | 5.24 | -2.96% | 4,058 |
| Oct 14, 2024 | 5.25 | 5.65 | 5.25 | 5.40 | 5.40 | 2.54% | 646 |
| Oct 11, 2024 | 5.41 | 5.41 | 5.24 | 5.27 | 5.27 | -0.11% | 1,455 |
| Oct 10, 2024 | 5.27 | 5.32 | 5.27 | 5.27 | 5.27 | -1.20% | 599 |
| Oct 9, 2024 | 5.60 | 5.60 | 5.28 | 5.34 | 5.34 | 0.68% | 3,419 |
| Oct 8, 2024 | 5.00 | 5.70 | 5.00 | 5.30 | 5.30 | 1.61% | 2,779 |
| Oct 7, 2024 | 5.14 | 5.22 | 5.14 | 5.22 | 5.22 | 1.56% | 364 |
| Oct 4, 2024 | 5.35 | 5.50 | 5.10 | 5.14 | 5.14 | -2.38% | 8,690 |
| Oct 3, 2024 | 5.00 | 5.48 | 4.88 | 5.26 | 5.26 | 5.22% | 10,941 |
| Oct 2, 2024 | 5.34 | 5.34 | 4.75 | 5.00 | 5.00 | -7.24% | 9,192 |
| Oct 1, 2024 | 5.36 | 5.66 | 5.36 | 5.39 | 5.39 | -3.75% | 3,203 |
| Sep 30, 2024 | 6.00 | 6.30 | 5.60 | 5.60 | 5.60 | -4.45% | 14,203 |
| Sep 27, 2024 | 6.33 | 6.33 | 5.57 | 5.86 | 5.86 | 7.60% | 7,081 |
| Sep 26, 2024 | 5.33 | 5.45 | 5.28 | 5.45 | 5.45 | 3.16% | 2,000 |
| Sep 25, 2024 | 4.90 | 6.20 | 4.90 | 5.28 | 5.28 | 8.87% | 29,838 |
| Sep 24, 2024 | 4.54 | 4.86 | 4.54 | 4.85 | 4.85 | 9.11% | 14,375 |
| Sep 23, 2024 | 4.27 | 4.69 | 4.27 | 4.45 | 4.45 | 8.41% | 13,264 |
| Sep 20, 2024 | 4.10 | 4.13 | 4.10 | 4.10 | 4.10 | 2.50% | 9,038 |
| Sep 19, 2024 | 3.80 | 4.10 | 3.80 | 4.00 | 4.00 | 5.26% | 4,704 |
| Sep 18, 2024 | 3.80 | 3.95 | 3.70 | 3.80 | 3.80 | 1.90% | 15,000 |
| Sep 17, 2024 | 3.50 | 3.80 | 3.50 | 3.73 | 3.73 | 6.60% | 13,535 |
| Sep 16, 2024 | 3.66 | 3.66 | 3.30 | 3.50 | 3.50 | 2.88% | 7,808 |
| Sep 13, 2024 | 3.27 | 3.40 | 3.24 | 3.40 | 3.40 | 6.25% | 12,108 |
| Sep 12, 2024 | 3.20 | 3.43 | 3.20 | 3.20 | 3.20 | 0.60% | 15,759 |
| Sep 11, 2024 | 3.06 | 3.38 | 2.90 | 3.18 | 3.18 | 9.69% | 7,116 |
| Sep 10, 2024 | 2.72 | 2.99 | 2.72 | 2.90 | 2.90 | 3.57% | 7,973 |
| Sep 9, 2024 | 2.63 | 2.80 | 2.58 | 2.80 | 2.80 | 13.13% | 17,150 |
| Sep 6, 2024 | 2.46 | 2.51 | 2.40 | 2.48 | 2.48 | 4.43% | 13,024 |
| Sep 5, 2024 | 2.50 | 2.50 | 2.01 | 2.37 | 2.37 | -5.20% | 38,787 |
| Sep 4, 2024 | 2.40 | 2.60 | 2.40 | 2.50 | 2.50 | 1.01% | 10,073 |
| Sep 3, 2024 | 2.35 | 2.48 | 2.35 | 2.48 | 2.48 | 10.00% | 16,363 |
| Aug 30, 2024 | 2.40 | 2.49 | 2.05 | 2.25 | 2.25 | -6.25% | 93,191 |
| Aug 29, 2024 | 2.39 | 2.48 | 2.38 | 2.40 | 2.40 | 4.35% | 11,801 |
| Aug 28, 2024 | 2.50 | 2.59 | 2.30 | 2.30 | 2.30 | -8.00% | 23,287 |
| Aug 27, 2024 | 2.51 | 2.76 | 2.24 | 2.50 | 2.50 | - | 75,346 |
| Aug 26, 2024 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 2.04% | 36,100 |
| Aug 23, 2024 | 2.40 | 2.50 | 2.40 | 2.45 | 2.45 | -2.00% | 9,002 |
| Aug 22, 2024 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 44,515 |
| Aug 21, 2024 | 2.32 | 2.50 | 2.32 | 2.50 | 2.50 | 19.85% | 7,884 |
| Aug 20, 2024 | 2.30 | 2.34 | 2.09 | 2.09 | 2.09 | -9.30% | 65,496 |
| Aug 19, 2024 | 2.45 | 2.47 | 2.29 | 2.30 | 2.30 | -7.93% | 33,718 |
| Aug 16, 2024 | 2.74 | 2.74 | 2.45 | 2.50 | 2.50 | 4.08% | 13,436 |
| Aug 15, 2024 | 2.58 | 2.60 | 2.36 | 2.40 | 2.40 | -10.28% | 19,899 |
| Aug 14, 2024 | 2.69 | 2.69 | 2.60 | 2.68 | 2.68 | -0.93% | 5,042 |
| Aug 13, 2024 | 2.71 | 2.71 | 2.66 | 2.70 | 2.70 | -0.59% | 1,505 |
| Aug 12, 2024 | 3.00 | 3.00 | 2.72 | 2.72 | 2.72 | 5.27% | 375 |
| Aug 9, 2024 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -7.49% | 6,000 |
| Aug 8, 2024 | 2.90 | 2.90 | 2.57 | 2.79 | 2.79 | 2.80% | 2,760 |
| Aug 7, 2024 | 2.80 | 2.80 | 2.50 | 2.71 | 2.71 | -12.20% | 4,222 |
| Aug 6, 2024 | 2.80 | 3.09 | 2.55 | 3.09 | 3.09 | -1.84% | 3,599 |
| Aug 5, 2024 | 2.80 | 3.15 | 2.80 | 3.15 | 3.15 | 7.44% | 1,150 |