Canada markets closed

Green Rise Foods Inc. (GRF.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.6900+0.5300 (+45.69%)
At close: 09:33AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20221.69001.69001.69001.69001.6900500
Jun 29, 20221.16001.16001.16001.16001.1600100
Jun 28, 20221.50001.50001.50001.50001.5000-
Jun 27, 20221.50001.50001.50001.50001.5000-
Jun 24, 20221.50001.50001.50001.50001.5000-
Jun 23, 20221.50001.50001.50001.50001.5000-
Jun 22, 20221.50001.50001.50001.50001.5000-
Jun 21, 20221.50001.50001.50001.50001.5000-
Jun 20, 20221.67001.67001.50001.50001.50001,100
Jun 17, 20221.50001.50001.50001.50001.5000-
Jun 16, 20221.50001.50001.50001.50001.5000-
Jun 15, 20221.50001.50001.50001.50001.5000-
Jun 14, 20221.50001.55001.50001.50001.50003,100
Jun 13, 20221.50001.50001.50001.50001.5000-
Jun 10, 20221.50001.50001.50001.50001.5000-
Jun 09, 20221.50001.50001.50001.50001.5000-
Jun 08, 20221.50001.50001.50001.50001.5000925
Jun 07, 20221.50001.50001.50001.50001.5000-
Jun 06, 20221.50001.50001.50001.50001.50001,400
Jun 03, 20221.73001.73001.73001.73001.7300-
Jun 02, 20221.73001.73001.73001.73001.7300-
Jun 01, 20221.73001.73001.73001.73001.7300-
May 31, 20221.73001.73001.73001.73001.7300-
May 30, 20221.73001.73001.73001.73001.7300-
May 27, 20221.73001.73001.73001.73001.7300-
May 26, 20221.73001.73001.73001.73001.7300-
May 25, 20221.73001.73001.73001.73001.7300-
May 24, 20221.73001.73001.73001.73001.730015,003
May 20, 20221.58001.73001.58001.73001.73001,871
May 19, 20221.50001.50001.50001.50001.5000-
May 18, 20221.50001.50001.50001.50001.50002,000
May 17, 20221.85001.85001.45001.45001.4500500
May 16, 20221.50001.50001.50001.50001.5000-
May 13, 20221.59001.59001.50001.50001.5000900
May 12, 20221.33001.33001.33001.33001.3300-
May 11, 20221.34001.34001.33001.33001.33001,031
May 10, 20221.33001.33001.33001.33001.3300-
May 09, 20221.33001.33001.33001.33001.3300-
May 06, 20221.33001.33001.33001.33001.3300-
May 05, 20221.33001.33001.33001.33001.3300-
May 04, 20221.33001.33001.33001.33001.3300-
May 03, 20221.33001.33001.33001.33001.3300500
May 02, 20221.33001.33001.33001.33001.3300-
Apr 29, 20221.33001.33001.33001.33001.3300-
Apr 28, 20221.33001.33001.33001.33001.3300-
Apr 27, 20221.33001.33001.33001.33001.3300-
Apr 26, 20221.33001.33001.33001.33001.3300400
Apr 25, 20221.33001.33001.33001.33001.3300-
Apr 22, 20221.33001.33001.33001.33001.3300-
Apr 21, 20221.33001.33001.33001.33001.3300-
Apr 20, 20221.33001.33001.33001.33001.3300-
Apr 19, 20221.33001.33001.33001.33001.33001,859
Apr 18, 20221.32001.32001.32001.32001.3200-
Apr 14, 20221.32001.32001.32001.32001.32004,210
Apr 13, 20221.33001.33001.33001.33001.3300-
Apr 12, 20221.33001.33001.33001.33001.33001,200
Apr 11, 20221.33001.33001.33001.33001.3300300
Apr 08, 20221.29001.30001.29001.30001.30004,300
Apr 07, 20221.29001.29001.29001.29001.29002,250
Apr 06, 20221.25001.25001.25001.25001.2500-
Apr 05, 20221.25001.25001.25001.25001.2500-
Apr 04, 20221.25001.25001.25001.25001.2500-
Apr 01, 20221.25001.25001.25001.25001.2500-
Mar 31, 20221.25001.25001.25001.25001.25001,000
Mar 30, 20221.20001.20001.20001.20001.2000-
Mar 29, 20221.20001.20001.20001.20001.2000-
Mar 28, 20221.25001.25001.20001.20001.20002,300
Mar 25, 20221.18001.18001.18001.18001.1800-
Mar 24, 20221.18001.18001.18001.18001.1800-
Mar 23, 20221.18001.18001.18001.18001.1800-
Mar 22, 20221.18001.18001.18001.18001.1800-
Mar 21, 20221.18001.18001.18001.18001.18002,550
Mar 18, 20221.25001.25001.25001.25001.2500-
Mar 17, 20221.25001.25001.25001.25001.2500300
Mar 16, 20221.30001.30001.25001.25001.25002,600
Mar 15, 20221.32001.32001.32001.32001.3200200
Mar 14, 20221.33001.33001.33001.33001.3300-
Mar 11, 20221.33001.33001.33001.33001.3300-
Mar 10, 20221.33001.33001.33001.33001.3300-
Mar 09, 20221.33001.33001.33001.33001.3300-
Mar 08, 20221.33001.33001.33001.33001.3300-
Mar 07, 20221.20001.33001.20001.33001.3300700
Mar 04, 20221.49001.49001.49001.49001.4900-
Mar 03, 20221.49001.49001.49001.49001.4900-
Mar 02, 20221.49001.49001.49001.49001.4900-
Mar 01, 20221.49001.49001.49001.49001.4900-
Feb 28, 20221.49001.49001.49001.49001.4900-
Feb 25, 20221.49001.49001.49001.49001.4900-
Feb 24, 20221.49001.49001.49001.49001.4900-
Feb 23, 20221.49001.49001.49001.49001.4900100
Feb 22, 20221.15001.15001.15001.15001.1500220
Feb 18, 20221.30001.30001.30001.30001.3000-
Feb 17, 20221.30001.30001.30001.30001.3000-
Feb 16, 20221.30001.30001.30001.30001.3000-
Feb 15, 20221.30001.30001.30001.30001.3000-
Feb 14, 20221.30001.30001.30001.30001.3000-
Feb 11, 20221.30001.30001.30001.30001.3000-
Feb 10, 20221.30001.30001.30001.30001.3000100
Feb 09, 20221.12001.12001.12001.12001.1200100
Feb 08, 20221.30001.30001.15001.15001.15001,647
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...