Green Rise Foods Inc. (GRF.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.81000.0000 (0.00%)
At close: 2:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 23, 2021 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Jul. 22, 2021 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 400 |
| Jul. 21, 2021 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,000 |
| Jul. 20, 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Jul. 19, 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1,800 |
| Jul. 16, 2021 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Jul. 15, 2021 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 300 |
| Jul. 14, 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1,662 |
| Jul. 13, 2021 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Jul. 12, 2021 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 2,650 |
| Jul. 09, 2021 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 200 |
| Jul. 08, 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| Jul. 07, 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| Jul. 06, 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 4,000 |
| Jul. 05, 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1,400 |
| Jul. 02, 2021 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| Jun. 30, 2021 | 1.9000 | 2.0100 | 1.9000 | 2.0100 | 2.0100 | 10,310 |
| Jun. 29, 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 640 |
| Jun. 28, 2021 | 1.9200 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 15,698 |
| Jun. 25, 2021 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 500 |
| Jun. 24, 2021 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 175 |
| Jun. 23, 2021 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1,000 |
| Jun. 22, 2021 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| Jun. 21, 2021 | 2.0900 | 2.0900 | 1.9800 | 1.9800 | 1.9800 | 5,700 |
| Jun. 18, 2021 | 2.0500 | 2.0900 | 2.0500 | 2.0900 | 2.0900 | 2,600 |
| Jun. 17, 2021 | 2.0500 | 2.0500 | 2.0100 | 2.0100 | 2.0100 | 4,345 |
| Jun. 16, 2021 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Jun. 15, 2021 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 3,000 |
| Jun. 14, 2021 | 2.0700 | 2.0700 | 2.0400 | 2.0500 | 2.0500 | 6,100 |
| Jun. 11, 2021 | 2.0300 | 2.0300 | 2.0100 | 2.0100 | 2.0100 | 6,300 |
| Jun. 10, 2021 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 100 |
| Jun. 09, 2021 | 2.0000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 4,464 |
| Jun. 08, 2021 | 2.0000 | 2.1900 | 2.0000 | 2.1900 | 2.1900 | 12,500 |
| Jun. 07, 2021 | 2.0000 | 2.0000 | 1.9100 | 1.9100 | 1.9100 | 600 |
| Jun. 04, 2021 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9500 | 8,950 |
| Jun. 03, 2021 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jun. 02, 2021 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 400 |
| Jun. 01, 2021 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| May 31, 2021 | 1.8900 | 1.8900 | 1.8100 | 1.8900 | 1.8900 | 29,380 |
| May 28, 2021 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| May 27, 2021 | 1.9900 | 1.9900 | 1.9000 | 1.9000 | 1.9000 | 4,066 |
| May 26, 2021 | 1.9500 | 2.0000 | 1.8900 | 2.0000 | 2.0000 | 1,140 |
| May 25, 2021 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 7,100 |
| May 21, 2021 | 1.9000 | 1.9900 | 1.9000 | 1.9900 | 1.9900 | 4,850 |
| May 20, 2021 | 2.0500 | 2.0500 | 1.9000 | 1.9600 | 1.9600 | 8,500 |
| May 19, 2021 | 2.0500 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 5,100 |
| May 18, 2021 | 2.0500 | 2.0500 | 2.0200 | 2.0500 | 2.0500 | 3,650 |
| May 17, 2021 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 200 |
| May 14, 2021 | 2.2400 | 2.2500 | 2.0500 | 2.2500 | 2.2500 | 5,100 |
| May 13, 2021 | 2.2000 | 2.2000 | 2.0100 | 2.0100 | 2.0100 | 4,153 |
| May 12, 2021 | 2.2000 | 2.2000 | 2.0900 | 2.0900 | 2.0900 | 10,300 |
| May 11, 2021 | 2.4400 | 2.4400 | 2.0100 | 2.0100 | 2.0100 | 4,656 |
| May 10, 2021 | 2.1600 | 2.4000 | 2.1500 | 2.4000 | 2.4000 | 8,600 |
| May 07, 2021 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 100 |
| May 06, 2021 | 2.1000 | 2.1000 | 1.9500 | 1.9500 | 1.9500 | 26,289 |
| May 05, 2021 | 2.2000 | 2.2000 | 2.0100 | 2.0100 | 2.0100 | 1,010 |
| May 04, 2021 | 2.1000 | 2.4400 | 2.0000 | 2.1500 | 2.1500 | 9,300 |
| May 03, 2021 | 2.7500 | 2.7500 | 2.0000 | 2.1000 | 2.1000 | 48,275 |
| Apr. 30, 2021 | 2.5000 | 2.6400 | 2.3000 | 2.3000 | 2.3000 | 12,319 |
| Apr. 29, 2021 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| Apr. 28, 2021 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 100 |
| Apr. 27, 2021 | 2.6500 | 2.8000 | 2.3000 | 2.3000 | 2.3000 | 3,371 |
| Apr. 26, 2021 | 2.4000 | 2.5000 | 2.3000 | 2.4500 | 2.4500 | 14,610 |
| Apr. 23, 2021 | 1.9500 | 2.4000 | 1.9500 | 2.2200 | 2.2200 | 25,345 |
| Apr. 22, 2021 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
| Apr. 21, 2021 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
| Apr. 20, 2021 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 27,675 |
| Apr. 19, 2021 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 155 |
| Apr. 16, 2021 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| Apr. 15, 2021 | 1.9900 | 2.0500 | 1.9800 | 1.9900 | 1.9900 | 24,695 |
| Apr. 14, 2021 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,000 |
| Apr. 13, 2021 | 2.0000 | 2.0800 | 1.6000 | 2.0800 | 2.0800 | 26,699 |
| Apr. 12, 2021 | 2.0800 | 2.0900 | 2.0100 | 2.0900 | 2.0900 | 14,760 |
| Apr. 09, 2021 | 2.2000 | 2.4700 | 2.1000 | 2.1000 | 2.1000 | 10,200 |
| Apr. 08, 2021 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 200 |
| Apr. 07, 2021 | 2.5000 | 2.5000 | 2.1200 | 2.2000 | 2.2000 | 3,300 |
| Apr. 06, 2021 | 2.3100 | 2.5000 | 2.3000 | 2.5000 | 2.5000 | 703 |
| Apr. 05, 2021 | 2.8000 | 2.8000 | 1.9900 | 2.4900 | 2.4900 | 19,891 |
| Apr. 01, 2021 | 2.9000 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 7,820 |
| Mar. 31, 2021 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 1,800 |
| Mar. 30, 2021 | 2.8000 | 2.8000 | 2.7000 | 2.8000 | 2.8000 | 16,488 |
| Mar. 29, 2021 | 3.0000 | 3.0000 | 2.7900 | 2.8000 | 2.8000 | 11,200 |
| Mar. 26, 2021 | 3.0000 | 3.0000 | 2.5000 | 2.6500 | 2.6500 | 36,266 |
| Mar. 25, 2021 | 2.9500 | 3.1500 | 2.7300 | 2.7500 | 2.7500 | 159,157 |
| Mar. 24, 2021 | 2.9000 | 3.1500 | 2.9000 | 3.0500 | 3.0500 | 19,450 |
| Mar. 23, 2021 | 3.0500 | 3.1500 | 2.7500 | 2.9000 | 2.9000 | 20,693 |
| Mar. 22, 2021 | 3.0000 | 3.0500 | 2.9500 | 3.0500 | 3.0500 | 13,700 |
| Mar. 19, 2021 | 2.9000 | 3.0000 | 2.7000 | 3.0000 | 3.0000 | 13,000 |
| Mar. 18, 2021 | 2.6100 | 2.9000 | 2.6100 | 2.9000 | 2.9000 | 10,004 |
| Mar. 17, 2021 | 2.9000 | 2.9000 | 2.8300 | 2.8800 | 2.8800 | 6,798 |
| Mar. 16, 2021 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| Mar. 15, 2021 | 3.0000 | 3.0000 | 2.5000 | 2.7100 | 2.7100 | 13,720 |
| Mar. 12, 2021 | 2.9000 | 2.9000 | 2.5000 | 2.7500 | 2.7500 | 5,455 |
| Mar. 11, 2021 | 2.8000 | 2.8500 | 2.7400 | 2.7500 | 2.7500 | 14,800 |
| Mar. 10, 2021 | 2.8000 | 2.8000 | 2.5000 | 2.7500 | 2.7500 | 8,430 |
| Mar. 09, 2021 | 2.7000 | 2.8000 | 2.7000 | 2.7500 | 2.7500 | 12,015 |
| Mar. 08, 2021 | 2.6000 | 2.6500 | 2.5700 | 2.6400 | 2.6400 | 14,700 |
| Mar. 05, 2021 | 2.6000 | 2.6000 | 2.4000 | 2.4000 | 2.4000 | 10,000 |
| Mar. 04, 2021 | 2.6000 | 2.6000 | 2.2500 | 2.2500 | 2.2500 | 7,900 |
| Mar. 03, 2021 | 2.3100 | 2.6000 | 2.3000 | 2.5900 | 2.5900 | 43,551 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
