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 (%)
May 31, 2017 4.920 4.960 4.890 4.930 44,571 -0.06(-1.20%)
May 30, 2017 5.120 5.140 4.890 4.990 114,583 -0.09(-1.77%)
May 29, 2017 5.070 5.105 5.070 5.080 22,683 +0.02(+0.40%)
May 26, 2017 5.060 5.130 5.030 5.060 54,646 -0.01(-0.20%)
May 25, 2017 5.260 5.290 5.030 5.070 48,190 -0.18(-3.43%)
May 24, 2017 5.340 5.390 5.140 5.250 88,556 -0.08(-1.50%)
May 23, 2017 5.300 5.350 5.200 5.330 49,658 +0.04(+0.76%)
May 19, 2017 5.100 5.310 5.100 5.290 202,979 +0.24(+4.75%)
May 18, 2017 5.090 5.100 5.020 5.050 75,890 -0.04(-0.79%)
May 17, 2017 5.230 5.230 5.050 5.090 81,818 -0.15(-2.86%)
May 16, 2017 5.280 5.300 5.200 5.240 75,035 +0.00(+0.00%)
May 15, 2017 5.280 5.310 5.220 5.240 106,440 +0.05(+0.96%)
May 12, 2017 5.180 5.210 5.160 5.190 31,040 +0.06(+1.17%)
May 11, 2017 5.260 5.275 5.120 5.130 96,467 -0.10(-1.91%)
May 10, 2017 5.220 5.340 5.180 5.230 109,339 +0.10(+1.95%)
May 09, 2017 5.170 5.210 5.080 5.130 67,006 -0.08(-1.54%)
May 08, 2017 5.180 5.250 5.120 5.210 47,738 +0.03(+0.58%)
May 05, 2017 5.100 5.200 5.100 5.180 66,728 +0.13(+2.57%)
May 04, 2017 5.130 5.130 5.030 5.050 62,920 -0.16(-3.07%)
May 03, 2017 5.060 5.300 5.060 5.210 53,772 +0.16(+3.17%)
May 02, 2017 5.130 5.150 5.010 5.050 47,868 -0.07(-1.37%)
May 01, 2017 5.150 5.150 5.070 5.120 31,892 -0.04(-0.78%)
Apr 28, 2017 5.120 5.240 5.050 5.160 37,133 +0.04(+0.78%)
Apr 27, 2017 5.090 5.170 5.000 5.120 103,363 +0.00(+0.00%)
Apr 26, 2017 5.140 5.220 5.100 5.120 92,577 -0.04(-0.78%)
Apr 25, 2017 5.190 5.220 5.130 5.160 108,003 +0.00(+0.00%)
Apr 24, 2017 5.330 5.330 5.120 5.160 160,255 -0.14(-2.64%)
Apr 21, 2017 5.230 5.390 5.210 5.300 183,112 +0.06(+1.15%)
Apr 20, 2017 5.360 5.360 5.225 5.240 376,779 -0.10(-1.87%)
Apr 19, 2017 5.500 5.560 5.280 5.340 92,233 -0.17(-3.09%)
Apr 18, 2017 5.670 5.670 5.500 5.510 81,521 -0.12(-2.13%)
Apr 17, 2017 5.730 5.730 5.620 5.630 37,209 -0.08(-1.40%)
Apr 13, 2017 5.740 5.850 5.700 5.710 24,988 -0.07(-1.21%)
Apr 12, 2017 5.850 5.990 5.750 5.780 50,372 -0.04(-0.69%)
Apr 11, 2017 5.720 5.820 5.680 5.820 29,557 +0.10(+1.75%)
Apr 10, 2017 5.700 5.770 5.680 5.720 67,698 +0.00(+0.00%)
Apr 07, 2017 5.820 5.820 5.660 5.720 62,199 -0.04(-0.69%)
Apr 06, 2017 5.950 5.950 5.760 5.760 63,270 -0.07(-1.20%)
Apr 05, 2017 6.130 6.130 5.790 5.830 86,292 -0.19(-3.16%)
Apr 04, 2017 6.150 6.190 6.020 6.020 47,298 -0.10(-1.63%)
Apr 03, 2017 6.090 6.140 6.010 6.120 36,802 +0.00(+0.00%)
Mar 31, 2017 6.220 6.220 6.050 6.120 28,975 -0.10(-1.61%)
Mar 30, 2017 6.250 6.280 6.050 6.220 80,164 +0.00(+0.00%)
Mar 29, 2017 6.200 6.230 6.080 6.220 56,503 -0.03(-0.48%)
Mar 28, 2017 5.810 6.280 5.800 6.250 226,002 +0.31(+5.22%)
Mar 27, 2017 5.640 5.960 5.550 5.940 105,313 +0.25(+4.39%)
Mar 24, 2017 5.500 5.770 5.460 5.690 186,319 +0.19(+3.45%)
Mar 23, 2017 5.390 5.510 5.390 5.500 83,183 +0.11(+2.04%)
Mar 22, 2017 5.320 5.430 5.310 5.390 107,722 -0.06(-1.10%)
Mar 21, 2017 5.460 5.520 5.310 5.450 104,400 +0.00(+0.00%)
Mar 20, 2017 5.500 5.500 5.350 5.450 32,627 -0.04(-0.73%)
Mar 17, 2017 5.370 5.510 5.370 5.490 30,226 +0.10(+1.86%)
Mar 16, 2017 5.540 5.540 5.390 5.390 43,672 -0.06(-1.10%)
Mar 15, 2017 5.540 5.540 5.290 5.450 55,607 +0.23(+4.41%)
Mar 14, 2017 5.400 5.410 5.200 5.220 72,933 -0.17(-3.15%)
Mar 13, 2017 5.420 5.540 5.390 5.390 54,205 -0.11(-2.00%)
Mar 10, 2017 5.550 5.610 5.420 5.500 53,135 -0.05(-0.90%)
Mar 09, 2017 5.650 5.690 5.480 5.550 85,179 -0.11(-1.94%)
Mar 08, 2017 5.690 5.690 5.620 5.660 78,453 +0.02(+0.35%)
Mar 07, 2017 5.780 5.790 5.640 5.640 41,751 -0.10(-1.74%)
Mar 06, 2017 5.720 5.840 5.720 5.740 52,801 +0.00(+0.00%)
Mar 03, 2017 5.720 5.840 5.680 5.740 32,885 +0.01(+0.17%)
Mar 02, 2017 5.850 5.880 5.710 5.730 45,888 -0.14(-2.39%)
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.