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 (%)
Mar 29, 2018 2.650 2.650 2.650 0 +0.04(+1.53%)
Mar 28, 2018 2.720 2.720 2.570 2.610 81,235 -0.11(-4.04%)
Mar 27, 2018 2.890 2.890 2.720 2.720 91,132 -0.15(-5.23%)
Mar 26, 2018 2.880 2.940 2.820 2.870 66,710 +0.01(+0.35%)
Mar 23, 2018 2.860 2.940 2.800 2.860 119,142 +0.08(+2.88%)
Mar 22, 2018 2.850 2.870 2.780 2.780 142,025 -0.08(-2.80%)
Mar 21, 2018 2.770 2.870 2.740 2.860 157,530 +0.13(+4.76%)
Mar 20, 2018 2.770 2.830 2.710 2.730 229,882 +0.03(+1.11%)
Mar 19, 2018 2.750 2.770 2.700 2.700 35,609 -0.06(-2.17%)
Mar 16, 2018 2.670 2.770 2.670 2.760 184,478 +0.09(+3.37%)
Mar 15, 2018 2.700 2.730 2.670 2.670 30,588 -0.01(-0.37%)
Mar 14, 2018 2.650 2.730 2.650 2.680 33,109 +0.03(+1.13%)
Mar 13, 2018 2.740 2.740 2.580 2.650 108,891 -0.01(-0.38%)
Mar 12, 2018 2.580 2.690 2.550 2.660 100,696 +0.08(+3.10%)
Mar 09, 2018 2.350 2.580 2.350 2.580 138,255 +0.20(+8.40%)
Mar 08, 2018 2.260 2.380 2.260 2.380 72,366 +0.13(+5.78%)
Mar 07, 2018 2.300 2.310 2.220 2.250 34,844 -0.02(-0.88%)
Mar 06, 2018 2.380 2.390 2.250 2.270 32,900 -0.08(-3.40%)
Mar 05, 2018 2.270 2.370 2.230 2.350 26,014 +0.13(+5.86%)
Mar 02, 2018 2.200 2.270 2.150 2.220 67,630 +0.01(+0.45%)
Mar 01, 2018 2.200 2.310 2.200 2.210 139,215 -0.05(-2.21%)
Feb 28, 2018 2.300 2.330 2.250 2.260 68,559 -0.03(-1.31%)
Feb 27, 2018 2.400 2.400 2.290 2.290 50,300 -0.10(-4.18%)
Feb 26, 2018 2.440 2.490 2.380 2.390 101,382 -0.04(-1.65%)
Feb 23, 2018 2.400 2.440 2.370 2.430 32,005 +0.04(+1.67%)
Feb 22, 2018 2.320 2.420 2.300 2.390 122,928 +0.08(+3.46%)
Feb 21, 2018 2.260 2.320 2.250 2.310 94,411 +0.04(+1.76%)
Feb 20, 2018 2.380 2.380 2.220 2.270 74,359 +0.03(+1.34%)
Feb 16, 2018 2.240 2.240 2.240 0 +0.05(+2.28%)
Feb 15, 2018 2.210 2.240 2.130 2.190 101,377 -0.01(-0.45%)
Feb 14, 2018 2.100 2.220 2.080 2.200 120,740 +0.10(+4.76%)
Feb 13, 2018 2.150 2.090 2.100 97,253 +0.01(+0.48%)
Feb 12, 2018 2.130 2.140 2.020 2.090 127,637 +0.13(+6.63%)
Feb 09, 2018 2.020 2.030 1.900 1.960 218,231 -0.05(-2.49%)
Feb 08, 2018 2.100 2.000 2.010 131,153 -0.07(-3.37%)
Feb 07, 2018 2.160 2.160 2.030 2.080 201,163 -0.08(-3.70%)
Feb 06, 2018 2.170 2.220 2.140 2.160 119,473 -0.04(-1.82%)
Feb 05, 2018 2.230 2.290 2.220 2.200 523,807 -0.07(-3.08%)
Feb 02, 2018 2.290 2.310 2.200 2.270 278,790 -0.05(-2.16%)
Feb 01, 2018 2.390 2.410 2.300 2.320 130,964 -0.07(-2.93%)
Jan 31, 2018 2.380 2.390 2.200 2.390 433,589 +0.05(+2.14%)
Jan 30, 2018 2.530 2.530 2.480 2.340 442,879 -0.23(-8.95%)
Jan 29, 2018 2.740 2.740 2.480 2.570 479,399 -0.18(-6.55%)
Jan 26, 2018 2.780 2.780 2.700 2.750 87,989 -0.02(-0.72%)
Jan 25, 2018 2.860 2.880 2.730 2.770 237,516 -0.08(-2.81%)
Jan 24, 2018 2.900 2.960 2.830 2.850 81,249 -0.02(-0.70%)
Jan 23, 2018 2.960 2.960 2.860 2.870 50,365 +0.03(+1.06%)
Jan 22, 2018 2.870 2.910 2.840 2.840 90,890 +0.01(+0.35%)
Jan 19, 2018 2.920 2.920 2.820 2.830 91,838 -0.05(-1.74%)
Jan 18, 2018 2.860 2.920 2.830 2.880 74,236 +0.03(+1.05%)
Jan 17, 2018 2.880 2.900 2.850 2.850 109,112 -0.02(-0.70%)
Jan 16, 2018 2.980 3.000 2.860 2.870 306,850 -0.13(-4.33%)
Jan 15, 2018 2.900 3.000 2.900 3.000 146,704 -0.03(-0.99%)
Jan 12, 2018 3.020 3.060 2.960 3.030 221,086 +0.02(+0.66%)
Jan 11, 2018 2.920 3.010 2.900 3.010 106,382 +0.11(+3.79%)
Jan 10, 2018 2.950 3.010 2.890 2.900 174,841 -0.06(-2.03%)
Jan 09, 2018 3.060 3.060 2.930 2.960 422,107 -0.09(-2.95%)
Jan 08, 2018 3.030 3.100 2.900 3.050 245,498 +0.04(+1.33%)
Jan 05, 2018 3.140 3.150 3.000 3.010 151,117 -0.12(-3.83%)
Jan 04, 2018 3.180 3.180 3.050 3.130 171,479 -0.05(-1.57%)
Jan 03, 2018 3.290 3.310 3.080 3.180 114,669 -0.10(-3.05%)
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.