Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 20211.81001.81001.81001.81001.8100-
Jul. 22, 20211.81001.81001.81001.81001.8100400
Jul. 21, 20211.80001.80001.80001.80001.80001,000
Jul. 20, 20211.90001.90001.90001.90001.9000-
Jul. 19, 20211.90001.90001.90001.90001.90001,800
Jul. 16, 20212.00002.00002.00002.00002.0000-
Jul. 15, 20212.00002.00002.00002.00002.0000300
Jul. 14, 20211.95001.95001.95001.95001.95001,662
Jul. 13, 20212.00002.00002.00002.00002.0000-
Jul. 12, 20211.90002.00001.90002.00002.00002,650
Jul. 09, 20212.00002.00002.00002.00002.0000200
Jul. 08, 20211.91001.91001.91001.91001.9100-
Jul. 07, 20211.91001.91001.91001.91001.9100-
Jul. 06, 20211.91001.91001.91001.91001.91004,000
Jul. 05, 20211.90001.90001.90001.90001.90001,400
Jul. 02, 20212.01002.01002.01002.01002.0100-
Jun. 30, 20211.90002.01001.90002.01002.010010,310
Jun. 29, 20211.91001.91001.91001.91001.9100640
Jun. 28, 20211.92002.00001.90002.00002.000015,698
Jun. 25, 20211.97002.00001.97002.00002.0000500
Jun. 24, 20212.00002.00002.00002.00002.0000175
Jun. 23, 20212.08002.08002.08002.08002.08001,000
Jun. 22, 20211.98001.98001.98001.98001.9800-
Jun. 21, 20212.09002.09001.98001.98001.98005,700
Jun. 18, 20212.05002.09002.05002.09002.09002,600
Jun. 17, 20212.05002.05002.01002.01002.01004,345
Jun. 16, 20212.10002.10002.10002.10002.1000-
Jun. 15, 20212.10002.10002.10002.10002.10003,000
Jun. 14, 20212.07002.07002.04002.05002.05006,100
Jun. 11, 20212.03002.03002.01002.01002.01006,300
Jun. 10, 20212.17002.17002.17002.17002.1700100
Jun. 09, 20212.00002.20002.00002.20002.20004,464
Jun. 08, 20212.00002.19002.00002.19002.190012,500
Jun. 07, 20212.00002.00001.91001.91001.9100600
Jun. 04, 20211.94001.95001.94001.95001.95008,950
Jun. 03, 20211.80001.80001.80001.80001.8000-
Jun. 02, 20211.80001.80001.80001.80001.8000400
Jun. 01, 20211.89001.89001.89001.89001.8900-
May 31, 20211.89001.89001.81001.89001.890029,380
May 28, 20211.90001.90001.90001.90001.9000-
May 27, 20211.99001.99001.90001.90001.90004,066
May 26, 20211.95002.00001.89002.00002.00001,140
May 25, 20211.99002.00001.99002.00002.00007,100
May 21, 20211.90001.99001.90001.99001.99004,850
May 20, 20212.05002.05001.90001.96001.96008,500
May 19, 20212.05002.05002.02002.03002.03005,100
May 18, 20212.05002.05002.02002.05002.05003,650
May 17, 20212.05002.05002.05002.05002.0500200
May 14, 20212.24002.25002.05002.25002.25005,100
May 13, 20212.20002.20002.01002.01002.01004,153
May 12, 20212.20002.20002.09002.09002.090010,300
May 11, 20212.44002.44002.01002.01002.01004,656
May 10, 20212.16002.40002.15002.40002.40008,600
May 07, 20212.16002.16002.16002.16002.1600100
May 06, 20212.10002.10001.95001.95001.950026,289
May 05, 20212.20002.20002.01002.01002.01001,010
May 04, 20212.10002.44002.00002.15002.15009,300
May 03, 20212.75002.75002.00002.10002.100048,275
Apr. 30, 20212.50002.64002.30002.30002.300012,319
Apr. 29, 20212.36002.36002.36002.36002.3600-
Apr. 28, 20212.36002.36002.36002.36002.3600100
Apr. 27, 20212.65002.80002.30002.30002.30003,371
Apr. 26, 20212.40002.50002.30002.45002.450014,610
Apr. 23, 20211.95002.40001.95002.22002.220025,345
Apr. 22, 20212.09002.09002.09002.09002.0900-
Apr. 21, 20212.09002.09002.09002.09002.0900-
Apr. 20, 20212.09002.09002.09002.09002.090027,675
Apr. 19, 20212.10002.10002.10002.10002.1000155
Apr. 16, 20211.99001.99001.99001.99001.9900-
Apr. 15, 20211.99002.05001.98001.99001.990024,695
Apr. 14, 20212.00002.00002.00002.00002.00001,000
Apr. 13, 20212.00002.08001.60002.08002.080026,699
Apr. 12, 20212.08002.09002.01002.09002.090014,760
Apr. 09, 20212.20002.47002.10002.10002.100010,200
Apr. 08, 20212.20002.20002.20002.20002.2000200
Apr. 07, 20212.50002.50002.12002.20002.20003,300
Apr. 06, 20212.31002.50002.30002.50002.5000703
Apr. 05, 20212.80002.80001.99002.49002.490019,891
Apr. 01, 20212.90002.90002.70002.80002.80007,820
Mar. 31, 20212.65002.65002.65002.65002.65001,800
Mar. 30, 20212.80002.80002.70002.80002.800016,488
Mar. 29, 20213.00003.00002.79002.80002.800011,200
Mar. 26, 20213.00003.00002.50002.65002.650036,266
Mar. 25, 20212.95003.15002.73002.75002.7500159,157
Mar. 24, 20212.90003.15002.90003.05003.050019,450
Mar. 23, 20213.05003.15002.75002.90002.900020,693
Mar. 22, 20213.00003.05002.95003.05003.050013,700
Mar. 19, 20212.90003.00002.70003.00003.000013,000
Mar. 18, 20212.61002.90002.61002.90002.900010,004
Mar. 17, 20212.90002.90002.83002.88002.88006,798
Mar. 16, 20212.71002.71002.71002.71002.7100-
Mar. 15, 20213.00003.00002.50002.71002.710013,720
Mar. 12, 20212.90002.90002.50002.75002.75005,455
Mar. 11, 20212.80002.85002.74002.75002.750014,800
Mar. 10, 20212.80002.80002.50002.75002.75008,430
Mar. 09, 20212.70002.80002.70002.75002.750012,015
Mar. 08, 20212.60002.65002.57002.64002.640014,700
Mar. 05, 20212.60002.60002.40002.40002.400010,000
Mar. 04, 20212.60002.60002.25002.25002.25007,900
Mar. 03, 20212.31002.60002.30002.59002.590043,551
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...