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 (%)
Dec 31, 2015 8.080 8.080 8.080 0 +0.09(+1.13%)
Dec 30, 2015 8.090 8.090 7.910 7.990 24,882 +0.03(+0.38%)
Dec 29, 2015 8.160 8.160 7.875 7.960 43,327 +0.08(+1.02%)
Dec 24, 2015 7.880 7.880 7.880 0 -0.05(-0.63%)
Dec 23, 2015 7.100 7.930 7.100 7.930 64,268 +0.81(+11.38%)
Dec 22, 2015 7.210 7.250 7.120 7.120 100,329 -0.05(-0.70%)
Dec 21, 2015 7.060 7.400 7.000 7.170 71,474 +0.14(+1.99%)
Dec 18, 2015 7.060 7.150 6.990 7.030 91,903 +0.00(+0.00%)
Dec 17, 2015 6.910 7.090 6.770 7.030 81,015 +0.08(+1.15%)
Dec 16, 2015 7.110 7.230 6.900 6.950 70,367 -0.21(-2.93%)
Dec 15, 2015 7.090 7.200 6.600 7.160 69,197 +0.21(+3.02%)
Dec 14, 2015 6.860 7.000 6.590 6.950 39,889 -0.09(-1.28%)
Dec 11, 2015 7.130 7.130 6.870 7.040 75,649 -0.23(-3.16%)
Dec 10, 2015 7.110 7.400 7.100 7.270 71,820 -0.28(-3.71%)
Dec 09, 2015 7.560 7.850 7.030 7.550 73,220 -0.01(-0.13%)
Dec 08, 2015 7.440 7.840 7.440 7.560 68,310 -0.01(-0.13%)
Dec 07, 2015 7.880 7.880 7.430 7.570 72,193 -0.44(-5.49%)
Dec 04, 2015 7.910 8.100 7.580 8.010 41,182 -0.10(-1.23%)
Dec 03, 2015 8.250 8.390 7.950 8.110 65,484 -0.10(-1.22%)
Dec 02, 2015 8.850 8.850 7.890 8.210 146,170 -0.51(-5.85%)
Dec 01, 2015 8.950 9.000 8.570 8.720 68,709 -0.13(-1.47%)
Nov 30, 2015 8.850 9.260 8.700 8.850 80,693 +0.14(+1.61%)
Nov 27, 2015 8.780 8.780 8.530 8.710 25,778 -0.13(-1.47%)
Nov 26, 2015 8.990 9.210 8.820 8.840 45,482 -0.07(-0.79%)
Nov 25, 2015 8.440 9.000 8.350 8.910 63,079 +0.46(+5.44%)
Nov 24, 2015 8.210 8.500 8.210 8.450 89,433 +0.28(+3.43%)
Nov 23, 2015 8.420 8.170 316,116 -0.19(-2.27%)
Nov 20, 2015 8.600 8.640 8.290 8.360 38,719 -0.27(-3.13%)
Nov 19, 2015 8.930 8.930 8.510 8.630 86,696 -0.30(-3.36%)
Nov 18, 2015 8.800 9.020 8.640 8.930 45,910 +0.06(+0.68%)
Nov 17, 2015 8.820 9.020 8.700 8.870 127,543 +0.04(+0.45%)
Nov 16, 2015 8.610 8.950 8.610 8.830 24,382 +0.13(+1.49%)
Nov 13, 2015 8.600 8.820 8.550 8.700 38,679 -0.01(-0.11%)
Nov 12, 2015 8.810 8.810 8.550 8.710 0 -0.38(-4.18%)
Nov 11, 2015 9.200 9.200 8.840 9.090 60,558 -0.14(-1.52%)
Nov 10, 2015 9.110 9.370 8.970 9.230 65,037 +0.12(+1.32%)
Nov 09, 2015 9.390 8.820 9.110 81,843 +0.21(+2.36%)
Nov 06, 2015 8.920 8.920 8.360 8.900 117,068 +0.26(+3.01%)
Nov 05, 2015 7.800 8.700 7.760 8.640 149,297 +1.05(+13.83%)
Nov 04, 2015 7.800 7.870 7.380 7.590 39,253 -0.24(-3.07%)
Nov 03, 2015 7.780 7.890 7.620 7.830 53,452 +0.23(+3.03%)
Nov 02, 2015 7.380 7.610 7.380 7.600 68,186 +0.15(+2.01%)
Oct 30, 2015 7.400 7.660 7.250 7.450 59,315 +0.13(+1.78%)
Oct 29, 2015 7.330 7.430 7.200 7.320 97,418 -0.02(-0.27%)
Oct 28, 2015 6.940 7.380 6.940 7.340 59,143 +0.40(+5.76%)
Oct 27, 2015 7.050 7.100 6.850 6.940 88,159 -0.13(-1.84%)
Oct 26, 2015 7.500 7.500 7.000 7.070 67,131 -0.37(-4.97%)
Oct 23, 2015 7.370 7.530 7.230 7.440 64,500 +0.05(+0.68%)
Oct 22, 2015 7.300 7.410 7.170 7.390 67,899 +0.30(+4.23%)
Oct 21, 2015 7.410 7.410 7.050 7.090 79,426 -0.26(-3.54%)
Oct 20, 2015 7.300 7.570 7.300 7.350 54,098 +0.00(+0.00%)
Oct 19, 2015 7.580 7.620 7.270 7.350 164,825 -0.26(-3.42%)
Oct 16, 2015 7.720 7.760 7.545 7.610 85,513 -0.06(-0.78%)
Oct 15, 2015 7.460 7.750 7.280 7.670 123,999 +0.21(+2.82%)
Oct 14, 2015 7.160 7.500 7.160 7.460 61,893 +0.38(+5.37%)
Oct 13, 2015 7.200 7.480 7.000 7.080 88,705 -0.31(-4.19%)
Oct 09, 2015 7.390 7.390 7.390 0 -0.25(-3.27%)
Oct 08, 2015 7.510 7.850 7.480 7.640 142,818 +0.14(+1.87%)
Oct 07, 2015 7.590 7.810 7.465 7.500 136,389 +0.04(+0.54%)
Oct 06, 2015 7.540 7.540 7.300 7.460 162,817 +0.01(+0.13%)
Oct 05, 2015 7.440 7.600 7.220 7.450 121,443 +0.10(+1.36%)
Oct 02, 2015 7.210 7.550 7.140 7.350 35,472 -0.05(-0.68%)
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.