Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Granite Oil Corp (TSX: GXO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 5.250 5.290 5.000 5.070 130,267 -0.24(-4.52%)
Oct 28, 2016 5.420 5.490 5.300 5.310 105,948 -0.11(-2.03%)
Oct 27, 2016 5.450 5.580 5.380 5.420 184,798 +0.07(+1.31%)
Oct 26, 2016 5.680 5.680 5.340 5.350 242,202 -0.39(-6.79%)
Oct 25, 2016 6.050 6.050 5.630 5.740 200,877 -0.29(-4.81%)
Oct 24, 2016 6.100 6.100 5.980 6.030 77,342 -0.01(-0.17%)
Oct 21, 2016 6.210 6.250 6.010 6.040 500,657 -0.17(-2.74%)
Oct 20, 2016 5.920 6.250 5.910 6.210 293,345 +0.23(+3.85%)
Oct 19, 2016 6.010 6.080 5.920 5.980 111,285 +0.07(+1.18%)
Oct 18, 2016 5.800 5.950 5.800 5.910 87,978 +0.17(+2.96%)
Oct 17, 2016 5.780 5.870 5.700 5.740 260,214 -0.06(-1.03%)
Oct 14, 2016 5.890 5.960 5.750 5.800 122,690 -0.01(-0.17%)
Oct 13, 2016 5.730 5.870 5.620 5.810 111,138 +0.06(+1.04%)
Oct 12, 2016 5.770 5.770 5.660 5.750 79,674 +0.05(+0.88%)
Oct 11, 2016 5.800 5.800 5.660 5.700 185,668 -0.08(-1.38%)
Oct 07, 2016 5.780 5.780 5.780 0 -0.02(-0.34%)
Oct 06, 2016 5.800 5.850 5.750 5.800 102,673 -0.03(-0.51%)
Oct 05, 2016 5.850 5.890 5.700 5.830 190,970 +0.09(+1.57%)
Oct 04, 2016 5.830 5.860 5.680 5.740 109,760 -0.10(-1.71%)
Oct 03, 2016 5.980 5.980 5.820 5.840 98,581 -0.11(-1.85%)
Sep 30, 2016 5.850 5.970 5.740 5.950 167,686 +0.20(+3.48%)
Sep 29, 2016 5.640 5.880 5.600 5.750 247,079 +0.20(+3.60%)
Sep 28, 2016 5.510 5.620 5.210 5.550 440,277 +0.10(+1.83%)
Sep 27, 2016 5.850 5.890 5.410 5.450 483,768 -0.47(-7.94%)
Sep 26, 2016 6.050 6.050 5.900 5.920 282,503 -0.06(-1.00%)
Sep 23, 2016 6.110 6.200 5.930 5.980 208,899 -0.13(-2.13%)
Sep 22, 2016 6.170 6.350 5.970 6.110 875,461 +0.03(+0.49%)
Sep 21, 2016 6.390 6.400 6.080 6.080 95,577 -0.20(-3.18%)
Sep 20, 2016 6.140 6.330 6.140 6.280 94,070 +0.15(+2.45%)
Sep 19, 2016 6.080 6.220 6.030 6.130 274,595 +0.08(+1.32%)
Sep 16, 2016 6.090 6.120 6.010 6.050 76,195 -0.05(-0.82%)
Sep 15, 2016 6.140 6.200 6.020 6.100 62,187 +0.12(+2.01%)
Sep 14, 2016 6.230 6.260 5.930 5.980 178,622 -0.28(-4.47%)
Sep 13, 2016 6.500 6.500 6.250 6.260 74,943 -0.29(-4.43%)
Sep 12, 2016 6.400 6.580 6.400 6.550 61,916 +0.06(+0.92%)
Sep 09, 2016 6.800 6.800 6.460 6.490 94,511 -0.34(-4.98%)
Sep 08, 2016 6.720 6.900 6.720 6.830 184,741 +0.20(+3.02%)
Sep 07, 2016 6.500 6.680 6.500 6.630 98,291 +0.13(+2.00%)
Sep 06, 2016 6.300 6.540 6.280 6.500 161,248 +0.21(+3.34%)
Sep 02, 2016 6.290 6.290 6.290 0 +0.08(+1.29%)
Sep 01, 2016 6.230 6.260 6.160 6.210 50,739 -0.02(-0.32%)
Aug 31, 2016 6.190 6.270 6.090 6.230 84,476 +0.03(+0.48%)
Aug 30, 2016 6.420 6.430 6.200 6.200 96,222 -0.21(-3.28%)
Aug 29, 2016 6.590 6.610 6.410 6.410 57,698 -0.29(-4.33%)
Aug 26, 2016 6.470 6.840 6.470 6.700 77,018 +0.23(+3.55%)
Aug 25, 2016 6.570 6.570 6.470 6.470 116,820 -0.09(-1.37%)
Aug 24, 2016 6.600 6.660 6.550 6.560 77,636 -0.04(-0.61%)
Aug 23, 2016 6.700 6.710 6.550 6.600 106,996 -0.13(-1.93%)
Aug 22, 2016 6.720 6.780 6.660 6.730 91,081 -0.06(-0.88%)
Aug 19, 2016 6.990 6.990 6.710 6.790 101,907 -0.21(-3.00%)
Aug 18, 2016 7.000 7.120 6.950 7.000 152,156 +0.03(+0.43%)
Aug 17, 2016 6.950 7.020 6.940 6.970 60,225 -0.01(-0.14%)
Aug 16, 2016 7.030 7.030 6.950 6.980 211,205 -0.05(-0.71%)
Aug 15, 2016 7.000 7.070 6.950 7.030 317,849 +0.06(+0.86%)
Aug 12, 2016 7.100 7.120 6.920 6.970 149,666 -0.32(-4.39%)
Aug 11, 2016 7.340 7.350 7.250 7.290 24,150 -0.03(-0.41%)
Aug 10, 2016 7.310 7.360 7.210 7.320 22,985 +0.02(+0.27%)
Aug 09, 2016 7.360 7.410 7.190 7.300 68,892 -0.02(-0.27%)
Aug 08, 2016 7.200 7.400 7.190 7.320 50,000 +0.12(+1.67%)
Aug 05, 2016 7.200 7.280 7.110 7.200 27,684 +0.00(+0.00%)
Aug 04, 2016 7.250 7.330 7.150 7.200 30,875 -0.05(-0.69%)
Aug 03, 2016 7.050 7.280 6.940 7.250 57,845 +0.23(+3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.