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 (%)
Nov 30, 2018 0.8200 0.8200 0.7800 0.8000 88,082 -0.01(-1.23%)
Nov 29, 2018 0.8400 0.8400 0.7900 0.8100 78,711 +0.01(+1.25%)
Nov 28, 2018 0.8800 0.8800 0.8000 0.8000 54,593 -0.07(-8.05%)
Nov 27, 2018 0.9600 0.9600 0.8700 0.8700 114,811 -0.10(-10.31%)
Nov 26, 2018 0.9900 1.000 0.9600 0.9700 58,305 -0.03(-3.00%)
Nov 23, 2018 0.9800 1.030 0.9800 1.000 28,213 -0.04(-3.85%)
Nov 22, 2018 1.020 1.040 0.9900 1.040 47,800 +0.04(+4.00%)
Nov 21, 2018 0.9600 1.020 0.9500 1.000 64,965 +0.04(+4.17%)
Nov 20, 2018 1.030 1.030 0.9400 0.9600 81,033 -0.07(-6.80%)
Nov 19, 2018 1.000 1.040 1.000 1.030 40,026 +0.03(+3.00%)
Nov 16, 2018 1.020 1.040 1.000 1.000 77,972 -0.01(-0.99%)
Nov 15, 2018 1.050 1.050 1.000 1.010 110,671 -0.02(-1.94%)
Nov 14, 2018 1.050 1.050 1.000 1.030 54,829 +0.01(+0.98%)
Nov 13, 2018 1.110 1.110 1.020 1.020 94,780 -0.09(-8.11%)
Nov 12, 2018 1.050 1.130 1.050 1.110 88,457 +0.09(+8.82%)
Nov 09, 2018 1.020 1.100 1.020 1.020 115,281 -0.06(-5.56%)
Nov 08, 2018 1.150 1.170 1.050 1.080 103,275 -0.11(-9.24%)
Nov 07, 2018 1.190 1.200 1.150 1.190 34,824 +0.00(+0.00%)
Nov 06, 2018 1.150 1.220 1.150 1.190 94,917 +0.05(+4.39%)
Nov 05, 2018 1.130 1.150 1.120 1.140 114,894 +0.01(+0.88%)
Nov 02, 2018 1.130 1.200 1.120 1.130 94,392 -0.06(-5.04%)
Nov 01, 2018 1.180 1.200 1.140 1.190 188,738 -0.01(-0.83%)
Oct 31, 2018 1.380 1.380 1.160 1.200 393,054 -0.18(-13.04%)
Oct 30, 2018 1.420 1.430 1.350 1.380 37,084 -0.07(-4.83%)
Oct 29, 2018 1.640 1.640 1.450 1.450 181,209 -0.12(-7.64%)
Oct 26, 2018 1.620 1.650 1.520 1.570 111,253 -0.05(-3.09%)
Oct 25, 2018 1.680 1.680 1.600 1.620 40,310 +0.03(+1.89%)
Oct 24, 2018 1.770 1.800 1.580 1.590 119,983 -0.17(-9.66%)
Oct 23, 2018 1.760 1.780 1.710 1.760 24,014 +0.01(+0.57%)
Oct 22, 2018 1.760 1.770 1.710 1.750 100,310 -0.01(-0.57%)
Oct 19, 2018 1.770 1.800 1.750 1.760 45,384 -0.01(-0.56%)
Oct 18, 2018 1.780 1.810 1.760 1.770 28,153 -0.02(-1.12%)
Oct 17, 2018 1.840 1.840 1.780 1.790 33,929 -0.03(-1.65%)
Oct 16, 2018 1.810 1.840 1.790 1.820 14,505 +0.01(+0.55%)
Oct 15, 2018 1.780 1.850 1.770 1.810 81,864 +0.03(+1.69%)
Oct 12, 2018 1.780 1.820 1.760 1.780 37,611 -0.01(-0.56%)
Oct 11, 2018 1.840 1.840 1.760 1.790 38,469 -0.02(-1.10%)
Oct 10, 2018 1.860 1.860 1.800 1.810 36,633 -0.03(-1.63%)
Oct 09, 2018 1.840 1.840 1.820 1.840 14,717 +0.03(+1.66%)
Oct 05, 2018 1.810 1.810 1.810 0 -0.04(-2.16%)
Oct 04, 2018 1.840 1.850 1.800 1.850 32,900 +0.01(+0.54%)
Oct 03, 2018 1.830 1.860 1.810 1.840 66,023 +0.03(+1.66%)
Oct 02, 2018 1.820 1.820 1.790 1.810 33,698 -0.02(-1.09%)
Oct 01, 2018 1.860 1.860 1.800 1.830 44,186 -0.01(-0.54%)
Sep 28, 2018 1.840 1.860 1.820 1.840 7,100 +0.03(+1.66%)
Sep 27, 2018 1.840 1.840 1.790 1.810 38,255 -0.01(-0.55%)
Sep 26, 2018 1.880 1.900 1.800 1.820 84,986 -0.05(-2.67%)
Sep 25, 2018 1.880 1.880 1.820 1.870 76,532 -0.01(-0.53%)
Sep 24, 2018 1.870 1.900 1.860 1.880 25,502 +0.09(+5.03%)
Sep 21, 2018 1.880 1.880 1.790 1.790 56,964 -0.03(-1.65%)
Sep 20, 2018 1.820 1.820 1.780 1.820 60,414 +0.01(+0.55%)
Sep 19, 2018 1.930 1.930 1.800 1.810 118,897 +0.00(+0.00%)
Sep 18, 2018 1.850 1.860 1.800 1.810 57,123 +0.00(+0.00%)
Sep 17, 2018 1.800 1.850 1.790 1.810 36,957 +0.02(+1.12%)
Sep 14, 2018 1.800 1.890 1.750 1.790 67,003 +0.03(+1.70%)
Sep 13, 2018 1.800 1.820 1.730 1.760 119,455 -0.08(-4.35%)
Sep 12, 2018 1.850 1.860 1.800 1.840 39,102 +0.01(+0.55%)
Sep 11, 2018 1.760 1.880 1.650 1.830 68,390 +0.05(+2.81%)
Sep 10, 2018 1.940 1.940 1.780 1.780 87,658 -0.07(-3.78%)
Sep 07, 2018 1.860 1.900 1.840 1.850 33,592 +0.00(+0.00%)
Sep 06, 2018 1.950 1.950 1.820 1.850 99,171 -0.04(-2.12%)
Sep 05, 2018 1.940 1.950 1.830 1.890 63,451 -0.03(-1.56%)
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.