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 (%)
Sep 29, 2017 3.550 3.600 3.490 3.500 93,670 -0.07(-1.96%)
Sep 28, 2017 3.670 3.690 3.550 3.570 108,656 -0.10(-2.72%)
Sep 27, 2017 3.660 3.670 95,131 -0.02(-0.54%)
Sep 26, 2017 3.880 3.880 3.660 3.690 253,724 -0.18(-4.65%)
Sep 25, 2017 3.940 4.000 3.840 3.870 157,908 +0.00(+0.00%)
Sep 22, 2017 3.930 3.930 3.850 3.870 66,616 -0.03(-0.77%)
Sep 21, 2017 3.790 3.920 3.760 3.900 101,540 +0.12(+3.17%)
Sep 20, 2017 3.800 3.830 3.740 3.780 109,039 -0.02(-0.53%)
Sep 19, 2017 3.920 3.920 3.700 3.800 40,689 -0.03(-0.78%)
Sep 18, 2017 3.830 3.840 3.750 3.830 31,923 +0.02(+0.52%)
Sep 15, 2017 3.930 3.930 3.810 3.810 57,620 -0.08(-2.06%)
Sep 14, 2017 3.810 3.990 3.800 3.890 108,652 +0.11(+2.91%)
Sep 13, 2017 3.670 3.780 3.670 3.780 54,238 +0.11(+3.00%)
Sep 12, 2017 3.560 3.670 3.560 3.670 20,125 +0.12(+3.38%)
Sep 11, 2017 3.540 3.600 3.530 3.550 43,517 +0.01(+0.28%)
Sep 08, 2017 3.700 3.700 3.510 3.540 67,381 -0.13(-3.54%)
Sep 07, 2017 3.730 3.730 3.670 3.670 30,297 -0.04(-1.08%)
Sep 06, 2017 3.790 3.800 3.690 3.710 43,872 +0.02(+0.54%)
Sep 05, 2017 3.830 3.830 3.690 3.690 75,692 -0.02(-0.54%)
Sep 01, 2017 3.750 3.810 3.660 3.710 61,363 -0.03(-0.80%)
Aug 31, 2017 3.640 3.750 3.580 3.740 74,328 +0.13(+3.60%)
Aug 30, 2017 3.600 3.650 3.560 3.610 27,960 +0.02(+0.56%)
Aug 29, 2017 3.770 3.770 3.590 3.590 59,470 -0.12(-3.23%)
Aug 28, 2017 3.800 3.800 3.670 3.710 50,765 -0.05(-1.33%)
Aug 25, 2017 3.720 3.780 3.700 3.760 38,542 +0.04(+1.08%)
Aug 24, 2017 3.650 3.730 3.650 3.720 24,430 -0.01(-0.27%)
Aug 23, 2017 3.640 3.735 3.610 3.730 43,279 +0.08(+2.19%)
Aug 22, 2017 3.620 3.680 3.590 3.650 33,234 +0.05(+1.39%)
Aug 21, 2017 3.690 3.700 3.600 3.600 29,116 -0.10(-2.70%)
Aug 18, 2017 3.720 3.740 3.620 3.700 39,441 -0.02(-0.54%)
Aug 17, 2017 3.700 3.780 3.630 3.720 53,162 +0.04(+1.09%)
Aug 16, 2017 3.620 3.740 3.530 3.680 88,423 +0.10(+2.79%)
Aug 15, 2017 3.800 3.840 3.420 3.580 182,337 -0.20(-5.29%)
Aug 14, 2017 3.900 3.920 3.730 3.780 240,133 -0.09(-2.33%)
Aug 11, 2017 4.070 4.070 3.850 3.870 153,282 -0.17(-4.21%)
Aug 10, 2017 4.510 4.510 4.050 4.040 271,393 -0.45(-10.02%)
Aug 09, 2017 4.590 4.590 4.490 4.490 16,349 -0.06(-1.32%)
Aug 08, 2017 4.610 4.610 4.510 4.550 12,196 -0.03(-0.66%)
Aug 04, 2017 4.500 4.610 4.500 4.580 8,522 -0.01(-0.22%)
Aug 03, 2017 4.680 4.680 4.470 4.590 39,365 -0.07(-1.50%)
Aug 02, 2017 4.600 4.660 4.500 4.660 18,122 +0.07(+1.53%)
Aug 01, 2017 4.640 4.640 4.540 4.590 10,503 -0.04(-0.86%)
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%)
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.