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 (%)
Aug 31, 2016 6.190 6.270 6.090 6.230 84,476 +0.03(+0.48%)
Aug 30, 2016 6.420 6.430 6.200 6.200 96,222 -0.21(-3.28%)
Aug 29, 2016 6.590 6.610 6.410 6.410 57,698 -0.29(-4.33%)
Aug 26, 2016 6.470 6.840 6.470 6.700 77,018 +0.23(+3.55%)
Aug 25, 2016 6.570 6.570 6.470 6.470 116,820 -0.09(-1.37%)
Aug 24, 2016 6.600 6.660 6.550 6.560 77,636 -0.04(-0.61%)
Aug 23, 2016 6.700 6.710 6.550 6.600 106,996 -0.13(-1.93%)
Aug 22, 2016 6.720 6.780 6.660 6.730 91,081 -0.06(-0.88%)
Aug 19, 2016 6.990 6.990 6.710 6.790 101,907 -0.21(-3.00%)
Aug 18, 2016 7.000 7.120 6.950 7.000 152,156 +0.03(+0.43%)
Aug 17, 2016 6.950 7.020 6.940 6.970 60,225 -0.01(-0.14%)
Aug 16, 2016 7.030 7.030 6.950 6.980 211,205 -0.05(-0.71%)
Aug 15, 2016 7.000 7.070 6.950 7.030 317,849 +0.06(+0.86%)
Aug 12, 2016 7.100 7.120 6.920 6.970 149,666 -0.32(-4.39%)
Aug 11, 2016 7.340 7.350 7.250 7.290 24,150 -0.03(-0.41%)
Aug 10, 2016 7.310 7.360 7.210 7.320 22,985 +0.02(+0.27%)
Aug 09, 2016 7.360 7.410 7.190 7.300 68,892 -0.02(-0.27%)
Aug 08, 2016 7.200 7.400 7.190 7.320 50,000 +0.12(+1.67%)
Aug 05, 2016 7.200 7.280 7.110 7.200 27,684 +0.00(+0.00%)
Aug 04, 2016 7.250 7.330 7.150 7.200 30,875 -0.05(-0.69%)
Aug 03, 2016 7.050 7.280 6.940 7.250 57,845 +0.23(+3.28%)
Aug 02, 2016 6.960 7.180 6.960 7.020 77,397 -0.14(-1.96%)
Jul 29, 2016 7.160 7.160 7.160 0 -0.31(-4.15%)
Jul 28, 2016 7.650 7.650 7.420 7.470 31,170 -0.07(-0.93%)
Jul 27, 2016 7.650 7.650 7.400 7.540 68,676 +0.00(+0.00%)
Jul 26, 2016 7.580 7.650 7.500 7.540 67,817 -0.08(-1.05%)
Jul 25, 2016 8.220 8.220 7.590 7.620 165,438 -0.22(-2.81%)
Jul 22, 2016 7.700 7.900 7.650 7.840 96,296 +0.22(+2.89%)
Jul 21, 2016 7.680 7.680 7.600 7.620 15,032 -0.08(-1.04%)
Jul 20, 2016 7.530 7.740 7.530 7.700 39,183 +0.11(+1.45%)
Jul 19, 2016 7.570 7.690 7.540 7.590 22,014 +0.05(+0.66%)
Jul 18, 2016 7.520 7.570 7.510 7.540 17,101 +0.00(+0.00%)
Jul 15, 2016 7.570 7.580 7.480 7.540 33,448 +0.01(+0.13%)
Jul 14, 2016 7.700 7.780 7.520 7.530 32,809 -0.16(-2.08%)
Jul 13, 2016 7.670 7.690 7.550 7.690 79,409 -0.08(-1.03%)
Jul 12, 2016 7.650 7.780 7.580 7.770 34,757 +0.19(+2.51%)
Jul 11, 2016 7.590 7.720 7.530 7.580 37,107 -0.01(-0.13%)
Jul 08, 2016 7.730 7.520 7.590 39,255 +0.07(+0.93%)
Jul 07, 2016 7.720 7.830 7.490 7.520 48,177 -0.06(-0.79%)
Jul 05, 2016 7.970 8.000 7.570 7.580 50,711 -0.45(-5.60%)
Jul 04, 2016 7.980 8.130 7.920 8.030 74,142 +0.08(+1.01%)
Jun 30, 2016 7.950 7.950 7.950 0 +0.18(+2.32%)
Jun 29, 2016 7.640 7.780 7.510 7.770 149,679 +0.23(+3.05%)
Jun 28, 2016 7.430 7.830 7.430 7.540 67,837 +0.15(+2.03%)
Jun 27, 2016 7.520 7.530 7.350 7.390 100,490 -0.13(-1.73%)
Jun 24, 2016 7.430 7.610 7.430 7.520 54,429 -0.15(-1.96%)
Jun 23, 2016 7.340 7.740 7.320 7.670 399,399 +0.38(+5.21%)
Jun 22, 2016 7.590 7.600 7.250 7.290 187,365 -0.25(-3.32%)
Jun 21, 2016 7.410 7.600 7.350 7.540 141,340 +0.05(+0.67%)
Jun 20, 2016 7.380 7.670 7.380 7.490 69,302 +0.13(+1.77%)
Jun 17, 2016 7.030 7.370 7.010 7.360 118,430 +0.37(+5.29%)
Jun 16, 2016 6.980 7.180 6.880 6.990 102,026 +0.05(+0.72%)
Jun 15, 2016 7.010 7.130 6.940 6.940 78,800 -0.17(-2.39%)
Jun 14, 2016 7.320 7.000 7.110 194,107 -0.20(-2.74%)
Jun 13, 2016 7.250 7.360 7.200 7.310 101,701 -0.03(-0.41%)
Jun 10, 2016 7.220 7.370 7.200 7.340 46,097 +0.02(+0.27%)
Jun 09, 2016 7.500 7.550 7.300 7.320 64,918 -0.26(-3.43%)
Jun 08, 2016 7.850 7.880 7.510 7.580 64,687 -0.17(-2.19%)
Jun 07, 2016 7.530 7.750 7.530 7.750 86,292 +0.18(+2.38%)
Jun 06, 2016 7.360 7.590 7.330 7.570 33,616 +0.26(+3.56%)
Jun 03, 2016 7.310 7.370 7.300 7.310 13,832 +0.00(+0.00%)
Jun 02, 2016 7.280 7.380 7.280 7.310 31,248 +0.04(+0.55%)
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.