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 (%)
Jul 31, 2017 4.710 4.710 4.520 4.630 43,913 -0.04(-0.86%)
Jul 28, 2017 4.760 4.900 4.670 4.670 34,868 -0.07(-1.48%)
Jul 27, 2017 4.920 4.960 4.740 4.740 68,938 -0.21(-4.24%)
Jul 26, 2017 4.930 4.970 4.870 4.950 25,931 +0.03(+0.61%)
Jul 25, 2017 4.940 4.950 4.880 4.920 32,833 +0.06(+1.23%)
Jul 24, 2017 4.860 4.860 4.810 4.860 17,984 +0.02(+0.41%)
Jul 21, 2017 4.850 4.880 4.770 4.840 16,169 +0.02(+0.41%)
Jul 20, 2017 4.870 4.880 4.750 4.820 17,345 -0.03(-0.62%)
Jul 19, 2017 4.670 4.870 4.630 4.850 56,381 +0.20(+4.30%)
Jul 18, 2017 4.600 4.680 4.590 4.650 24,431 +0.03(+0.65%)
Jul 17, 2017 4.660 4.680 4.590 4.620 32,704 +0.04(+0.87%)
Jul 14, 2017 4.620 4.680 4.540 4.580 16,344 -0.07(-1.51%)
Jul 13, 2017 4.590 4.650 4.510 4.650 19,561 +0.11(+2.42%)
Jul 12, 2017 4.590 4.620 4.510 4.540 23,506 +0.05(+1.11%)
Jul 11, 2017 4.470 4.550 4.460 4.490 32,101 -0.01(-0.22%)
Jul 10, 2017 4.540 4.580 4.450 4.500 22,874 +0.00(+0.00%)
Jul 07, 2017 4.560 4.570 4.450 4.500 27,401 -0.08(-1.75%)
Jul 06, 2017 4.620 4.660 4.580 4.580 16,291 +0.00(+0.00%)
Jul 05, 2017 4.640 4.670 4.540 4.580 27,250 -0.12(-2.55%)
Jul 04, 2017 4.620 4.740 4.580 4.700 55,455 +0.07(+1.51%)
Jul 03, 2017 4.630 4.630 4.630 4.630 0 +0.00(+0.00%)
Jun 30, 2017 4.680 4.740 4.590 4.630 72,845 +0.03(+0.65%)
Jun 29, 2017 4.540 4.660 4.480 4.600 43,472 +0.10(+2.22%)
Jun 28, 2017 4.460 4.550 4.430 4.500 36,115 +0.02(+0.45%)
Jun 27, 2017 4.510 4.530 4.430 4.480 64,218 +0.04(+0.90%)
Jun 26, 2017 4.430 4.520 4.420 4.440 41,483 +0.02(+0.45%)
Jun 23, 2017 4.440 4.510 4.400 4.420 53,310 -0.01(-0.23%)
Jun 22, 2017 4.490 4.570 4.410 4.430 128,059 -0.02(-0.45%)
Jun 21, 2017 4.520 4.610 4.450 4.450 33,800 -0.08(-1.77%)
Jun 20, 2017 4.450 4.570 4.370 4.530 41,165 +0.02(+0.44%)
Jun 19, 2017 4.550 4.620 4.510 4.510 28,211 -0.05(-1.10%)
Jun 16, 2017 4.450 4.570 4.440 4.560 24,468 +0.15(+3.40%)
Jun 15, 2017 4.460 4.460 4.390 4.410 33,140 -0.08(-1.78%)
Jun 14, 2017 4.580 4.580 4.460 4.490 44,840 -0.17(-3.65%)
Jun 13, 2017 4.600 4.680 4.550 4.660 67,288 +0.03(+0.65%)
Jun 12, 2017 4.640 4.650 4.350 4.630 166,117 +0.06(+1.31%)
Jun 09, 2017 4.680 4.700 4.540 4.570 130,397 -0.10(-2.14%)
Jun 08, 2017 4.780 4.870 4.670 4.670 45,523 -0.12(-2.51%)
Jun 07, 2017 4.950 4.990 4.790 4.790 81,160 -0.21(-4.20%)
Jun 06, 2017 4.880 5.030 4.790 5.000 47,022 +0.14(+2.88%)
Jun 05, 2017 4.900 4.900 4.770 4.860 39,429 +0.00(+0.00%)
Jun 02, 2017 5.020 5.020 4.860 4.860 54,296 -0.10(-2.02%)
Jun 01, 2017 4.960 5.090 4.910 4.960 45,796 +0.03(+0.61%)
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%)
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.