Canada Markets closed

Green Rise Foods Inc. (GRF.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.1200-0.0800 (-6.67%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20221.20001.20001.12001.12001.120020,600
Jan. 20, 20221.43001.43001.12001.20001.200021,485
Jan. 19, 20221.45001.45001.45001.45001.4500-
Jan. 18, 20221.45001.45001.45001.45001.45001,000
Jan. 17, 20221.40001.40001.40001.40001.4000-
Jan. 14, 20221.20001.59000.91001.40001.400044,600
Jan. 13, 20221.20001.20001.20001.20001.2000-
Jan. 12, 20221.20001.20001.20001.20001.2000100
Jan. 11, 20221.20001.20001.20001.20001.2000-
Jan. 10, 20221.20001.20001.20001.20001.2000200
Jan. 07, 20221.25001.25001.20001.20001.20003,600
Jan. 06, 20221.25001.25001.25001.25001.2500-
Jan. 05, 20221.25001.25001.25001.25001.25001,000
Jan. 04, 20221.20001.20001.20001.20001.2000-
Dec. 31, 20211.20001.20001.20001.20001.2000-
Dec. 30, 20211.20001.20001.20001.20001.2000100
Dec. 29, 20211.41001.41001.20001.20001.20004,500
Dec. 24, 20211.05001.05001.05001.05001.0500-
Dec. 23, 20211.05001.05001.05001.05001.0500-
Dec. 22, 20211.05001.05001.05001.05001.0500-
Dec. 21, 20211.05001.05001.05001.05001.0500-
Dec. 20, 20211.05001.05001.05001.05001.0500-
Dec. 17, 20211.05001.05001.05001.05001.0500-
Dec. 16, 20211.05001.05001.05001.05001.0500-
Dec. 15, 20211.05001.05001.05001.05001.0500-
Dec. 14, 20211.05001.05001.05001.05001.0500-
Dec. 13, 20211.05001.05001.05001.05001.0500-
Dec. 10, 20211.05001.05001.05001.05001.0500-
Dec. 09, 20211.05001.05001.05001.05001.0500-
Dec. 08, 20211.05001.05001.05001.05001.0500-
Dec. 07, 20211.05001.05001.05001.05001.05003,600
Dec. 06, 20211.10001.10001.00001.06001.06001,100
Dec. 03, 20211.25001.25001.10001.10001.10005,900
Dec. 02, 20211.25001.25001.25001.25001.2500800
Dec. 01, 20211.30001.30001.25001.30001.30008,400
Nov. 30, 20211.30001.30001.30001.30001.3000-
Nov. 29, 20211.30001.30001.30001.30001.3000100
Nov. 26, 20211.40001.40001.40001.40001.4000-
Nov. 25, 20211.40001.40001.40001.40001.4000-
Nov. 24, 20211.40001.40001.40001.40001.4000500
Nov. 23, 20211.60001.60001.60001.60001.6000-
Nov. 22, 20211.55001.60001.55001.60001.6000200
Nov. 19, 20211.39001.39001.35001.35001.35001,000
Nov. 18, 20211.41001.41001.40001.40001.400021,300
Nov. 17, 20211.40001.40001.40001.40001.4000-
Nov. 16, 20211.40001.40001.40001.40001.4000-
Nov. 15, 20211.40001.40001.40001.40001.4000-
Nov. 12, 20211.40001.40001.40001.40001.4000-
Nov. 11, 20211.56001.56001.40001.40001.40004,900
Nov. 10, 20211.75001.75001.75001.75001.7500-
Nov. 09, 20211.75001.75001.75001.75001.7500-
Nov. 08, 20211.75001.75001.75001.75001.7500-
Nov. 05, 20211.75001.75001.75001.75001.7500-
Nov. 04, 20211.75001.75001.75001.75001.7500-
Nov. 03, 20211.75001.75001.75001.75001.7500-
Nov. 02, 20211.75001.75001.75001.75001.7500-
Nov. 01, 20211.80001.90001.75001.75001.75003,051
Oct. 29, 20211.90001.90001.90001.90001.9000-
Oct. 28, 20211.90001.90001.90001.90001.9000-
Oct. 27, 20211.90001.90001.90001.90001.9000-
Oct. 26, 20211.90001.90001.90001.90001.9000100
Oct. 25, 20211.50001.50001.50001.50001.50005,000
Oct. 22, 20211.50001.50001.50001.50001.5000-
Oct. 21, 20211.50001.50001.50001.50001.5000-
Oct. 20, 20211.50001.50001.50001.50001.50003,900
Oct. 19, 20211.40001.40001.40001.40001.4000-
Oct. 18, 20211.40001.40001.40001.40001.4000-
Oct. 15, 20211.40001.40001.40001.40001.4000-
Oct. 14, 20211.40001.40001.40001.40001.4000-
Oct. 13, 20211.40001.40001.40001.40001.4000-
Oct. 12, 20211.40001.40001.40001.40001.4000-
Oct. 08, 20211.40001.40001.40001.40001.4000-
Oct. 07, 20211.40001.40001.40001.40001.4000-
Oct. 06, 20211.40001.40001.40001.40001.4000-
Oct. 05, 20211.40001.40001.40001.40001.4000-
Oct. 04, 20211.40001.40001.40001.40001.4000-
Oct. 01, 20211.40001.40001.30001.40001.400020,950
Sep. 30, 20211.55001.55001.55001.55001.5500-
Sep. 29, 20211.55001.55001.55001.55001.5500-
Sep. 28, 20211.55001.55001.55001.55001.5500750
Sep. 27, 20211.55001.55001.55001.55001.55005,700
Sep. 24, 20211.52001.52001.52001.52001.5200-
Sep. 23, 20211.40001.52001.40001.52001.52001,600
Sep. 22, 20211.54001.54001.45001.54001.54001,950
Sep. 21, 20211.44001.44001.44001.44001.4400-
Sep. 20, 20211.44001.44001.44001.44001.4400-
Sep. 17, 20211.50001.50001.40001.44001.44004,100
Sep. 16, 20211.55001.55001.55001.55001.5500-
Sep. 15, 20211.55001.55001.55001.55001.5500-
Sep. 14, 20211.55001.55001.55001.55001.550020,000
Sep. 13, 20211.53001.62001.53001.55001.55003,200
Sep. 10, 20211.60001.69001.50001.69001.690015,250
Sep. 09, 20211.61001.65001.60001.60001.60003,600
Sep. 08, 20211.70001.70001.70001.70001.7000-
Sep. 07, 20211.70001.70001.70001.70001.7000-
Sep. 03, 20211.70001.70001.70001.70001.7000-
Sep. 02, 20211.71001.71001.70001.70001.700013,000
Sep. 01, 20211.70001.70001.70001.70001.7000-
Aug. 31, 20211.70001.70001.70001.70001.7000-
Aug. 30, 20211.70001.70001.70001.70001.7000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...