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 (%)
Feb 28, 2017 5.800 5.890 5.780 5.830 31,931 -0.03(-0.51%)
Feb 27, 2017 5.790 5.890 5.710 5.860 115,235 +0.10(+1.74%)
Feb 24, 2017 5.900 5.900 5.750 5.760 116,626 -0.19(-3.19%)
Feb 23, 2017 5.920 6.070 5.900 5.950 131,213 +0.11(+1.88%)
Feb 22, 2017 5.820 5.900 5.800 5.840 95,505 +0.03(+0.52%)
Feb 21, 2017 5.750 5.910 5.740 5.810 104,460 +0.10(+1.75%)
Feb 17, 2017 5.710 5.710 5.710 0 +0.01(+0.18%)
Feb 16, 2017 5.670 5.770 5.660 5.700 87,873 +0.03(+0.53%)
Feb 15, 2017 5.700 5.700 5.570 5.670 65,417 -0.03(-0.53%)
Feb 14, 2017 5.510 5.720 5.510 5.700 122,524 +0.18(+3.26%)
Feb 13, 2017 5.480 5.540 5.370 5.520 61,984 +0.04(+0.73%)
Feb 10, 2017 5.440 5.500 5.370 5.480 111,251 +0.09(+1.67%)
Feb 09, 2017 5.450 5.540 5.340 5.390 92,300 +0.01(+0.19%)
Feb 08, 2017 5.260 5.420 5.160 5.380 157,260 +0.06(+1.13%)
Feb 07, 2017 5.190 5.350 5.110 5.320 101,681 +0.16(+3.10%)
Feb 06, 2017 5.300 5.300 5.100 5.160 166,824 -0.14(-2.64%)
Feb 03, 2017 5.380 5.400 5.270 5.300 136,410 -0.05(-0.93%)
Feb 02, 2017 5.240 5.370 5.140 5.350 87,064 +0.16(+3.08%)
Feb 01, 2017 5.190 5.250 5.100 5.190 95,221 +0.06(+1.17%)
Jan 31, 2017 5.150 5.180 5.010 5.130 335,752 +0.01(+0.20%)
Jan 30, 2017 5.380 5.380 5.050 5.120 731,663 -0.26(-4.83%)
Jan 27, 2017 5.550 5.550 5.330 5.380 585,301 -0.16(-2.89%)
Jan 26, 2017 5.530 5.610 5.510 5.540 124,679 +0.00(+0.00%)
Jan 25, 2017 5.690 5.690 5.500 5.540 169,538 -0.08(-1.42%)
Jan 24, 2017 5.500 5.720 5.500 5.620 114,284 +0.14(+2.55%)
Jan 23, 2017 5.620 5.665 5.430 5.480 198,743 -0.18(-3.18%)
Jan 20, 2017 5.750 5.750 5.600 5.660 104,477 +0.00(+0.00%)
Jan 19, 2017 5.740 5.740 5.630 5.660 161,184 -0.04(-0.70%)
Jan 18, 2017 5.780 5.780 5.630 5.700 99,618 -0.13(-2.23%)
Jan 17, 2017 5.760 5.850 5.750 5.830 91,447 +0.06(+1.04%)
Jan 16, 2017 5.800 5.820 5.740 5.770 18,065 -0.04(-0.69%)
Jan 13, 2017 5.720 5.860 5.720 5.810 69,923 +0.06(+1.04%)
Jan 12, 2017 5.830 5.830 5.710 5.750 76,191 -0.04(-0.69%)
Jan 11, 2017 5.790 5.870 5.760 5.790 66,188 +0.04(+0.70%)
Jan 10, 2017 5.710 5.750 5.630 5.750 49,971 +0.04(+0.70%)
Jan 09, 2017 5.750 5.900 5.620 5.710 150,424 -0.12(-2.06%)
Jan 06, 2017 6.000 6.000 5.810 5.830 57,140 -0.09(-1.52%)
Jan 05, 2017 5.920 5.980 5.870 5.920 203,551 +0.06(+1.02%)
Jan 04, 2017 5.880 5.890 5.740 5.860 125,986 -0.01(-0.17%)
Jan 03, 2017 5.950 6.060 5.760 5.870 144,719 -0.02(-0.34%)
Dec 30, 2016 5.890 5.890 5.890 0 +0.10(+1.73%)
Dec 29, 2016 5.700 5.820 5.670 5.790 70,460 +0.04(+0.70%)
Dec 28, 2016 5.850 5.850 5.650 5.750 175,810 -0.04(-0.69%)
Dec 23, 2016 5.790 5.790 5.790 0 -0.13(-2.20%)
Dec 22, 2016 5.940 5.960 5.900 5.920 84,714 +0.01(+0.17%)
Dec 21, 2016 5.920 6.040 5.880 5.910 182,171 +0.02(+0.34%)
Dec 20, 2016 5.770 6.080 5.560 5.890 285,027 +0.22(+3.88%)
Dec 19, 2016 5.800 5.830 5.630 5.670 140,249 -0.09(-1.56%)
Dec 16, 2016 5.800 5.860 5.710 5.760 90,073 +0.02(+0.35%)
Dec 15, 2016 5.550 5.900 5.550 5.740 104,238 +0.08(+1.41%)
Dec 14, 2016 5.780 5.870 5.610 5.660 126,537 -0.22(-3.74%)
Dec 13, 2016 5.800 5.960 5.720 5.880 226,722 +0.19(+3.34%)
Dec 12, 2016 5.990 6.020 5.660 5.690 357,279 +0.19(+3.45%)
Dec 09, 2016 5.490 5.560 5.400 5.500 196,658 +0.15(+2.80%)
Dec 08, 2016 5.370 5.500 5.320 5.350 134,985 -0.04(-0.74%)
Dec 07, 2016 5.600 5.640 5.390 5.390 143,064 -0.25(-4.43%)
Dec 06, 2016 5.720 5.730 5.580 5.640 88,366 -0.18(-3.09%)
Dec 05, 2016 5.750 5.950 5.690 5.820 151,422 +0.13(+2.28%)
Dec 02, 2016 5.750 5.750 5.620 5.690 90,072 +0.07(+1.25%)
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.