Green Rise Foods Inc. (GRF.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6200

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 01, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 30, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 29, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 26, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 25, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,500
Apr 24, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,500
Apr 22, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 19, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 18, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 17, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 16, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 15, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	10,000
Apr 12, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 11, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 10, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 09, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 08, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 05, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 04, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 03, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 02, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 01, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Mar 28, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Mar 27, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,000
Mar 26, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	5,000
Mar 25, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	5,000
Mar 22, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 21, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 20, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 19, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 18, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,000
Mar 15, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 14, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	9,286
Mar 13, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Mar 12, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Mar 11, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Mar 08, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Mar 07, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Mar 06, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Mar 05, 2024	0.5800	0.6200	0.5700	0.6200	0.6200	2,500
Mar 04, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Mar 01, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Feb 29, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	500
Feb 28, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 27, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 26, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,500
Feb 22, 2024	0.5200	0.5500	0.5200	0.5500	0.5500	3,550
Feb 21, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	3,500
Feb 20, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,500
Feb 16, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	3,500
Feb 15, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 14, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 13, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	3,786
Feb 09, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 08, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 07, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 06, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	5,000
Feb 05, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 02, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 01, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 31, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 30, 2024	0.5500	0.5500	0.5000	0.5500	0.5500	24,500
Jan 29, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 26, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 25, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 24, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,000
Jan 23, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	3,400
Jan 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Jan 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,400
Jan 17, 2024	0.5900	0.5900	0.5500	0.5500	0.5500	42,500
Jan 16, 2024	0.5500	0.5900	0.5500	0.5900	0.5900	6,000
Jan 15, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	500
Jan 12, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 11, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 10, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 09, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 08, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 05, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 04, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 03, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,025
Jan 02, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 29, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	500
Dec 28, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 27, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	1,500
Dec 22, 2023	0.4850	0.4850	0.4600	0.4600	0.4600	4,000
Dec 21, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	500
Dec 20, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 19, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 18, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 15, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	500
Dec 14, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	500
Dec 13, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 12, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 11, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 08, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7319+0.0005(+0.07%)

CRUDE OIL79.22+0.27(+0.34%)

Bitcoin CAD80,706.53+1,877.32(+2.38%)

Green Rise Foods Inc. (GRF.V)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7319
+0.0005(+0.07%)

CRUDE OIL
79.22
+0.27(+0.34%)

Bitcoin CAD
80,706.53
+1,877.32(+2.38%)