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 (%)
Jun 29, 2018 3.040 3.040 3.040 0 +0.08(+2.70%)
Jun 28, 2018 2.920 2.970 2.880 2.960 78,322 +0.06(+2.07%)
Jun 27, 2018 2.860 2.920 2.840 2.900 53,300 +0.06(+2.11%)
Jun 26, 2018 2.840 2.870 2.820 2.840 53,231 +0.02(+0.71%)
Jun 25, 2018 2.850 2.860 2.820 2.820 22,606 -0.03(-1.05%)
Jun 22, 2018 2.830 2.870 2.820 2.850 98,221 +0.03(+1.06%)
Jun 21, 2018 2.930 2.930 2.810 2.820 22,983 -0.02(-0.70%)
Jun 20, 2018 2.860 2.890 2.810 2.840 83,805 +0.02(+0.71%)
Jun 19, 2018 2.860 2.860 2.800 2.820 57,567 -0.05(-1.74%)
Jun 18, 2018 2.900 2.910 2.870 2.870 36,394 -0.01(-0.35%)
Jun 15, 2018 2.880 2.870 2.880 67,379 +0.00(+0.00%)
Jun 14, 2018 2.900 2.900 2.880 2.880 24,234 -0.01(-0.35%)
Jun 13, 2018 2.880 2.910 2.870 2.890 20,367 -0.01(-0.34%)
Jun 12, 2018 2.880 2.910 2.870 2.900 18,485 +0.01(+0.35%)
Jun 11, 2018 2.920 2.940 2.890 2.890 56,718 -0.04(-1.37%)
Jun 08, 2018 2.950 2.970 2.910 2.930 53,542 -0.02(-0.68%)
Jun 07, 2018 2.980 3.000 2.920 2.950 68,613 +0.01(+0.34%)
Jun 06, 2018 2.910 3.000 2.910 2.940 61,577 +0.02(+0.68%)
Jun 05, 2018 2.840 2.970 2.810 2.920 89,846 +0.07(+2.46%)
Jun 04, 2018 2.930 2.960 2.830 2.850 171,050 -0.08(-2.73%)
Jun 01, 2018 3.030 3.040 2.920 2.930 43,468 -0.06(-2.01%)
May 31, 2018 3.000 3.050 2.970 2.990 31,715 -0.03(-0.99%)
May 30, 2018 3.010 3.140 3.000 3.020 79,809 +0.03(+1.00%)
May 29, 2018 3.000 3.080 2.910 2.990 63,122 -0.04(-1.32%)
May 28, 2018 2.900 3.030 2.810 3.030 150,720 +0.12(+4.12%)
May 25, 2018 3.000 3.000 2.860 2.910 161,511 -0.15(-4.90%)
May 24, 2018 3.250 3.250 3.040 3.060 159,730 -0.12(-3.77%)
May 23, 2018 3.290 3.290 3.160 3.180 69,304 -0.07(-2.15%)
May 22, 2018 3.280 3.350 3.240 3.250 86,878 -0.01(-0.31%)
May 18, 2018 3.260 3.260 3.260 0 -0.08(-2.40%)
May 17, 2018 3.280 3.410 3.250 3.340 166,661 +0.08(+2.45%)
May 16, 2018 3.110 3.290 3.100 3.260 177,951 +0.14(+4.49%)
May 15, 2018 3.090 3.140 3.050 3.120 124,996 +0.07(+2.30%)
May 14, 2018 3.030 3.080 3.030 3.050 26,877 +0.05(+1.67%)
May 11, 2018 2.930 3.040 2.900 3.000 148,572 -0.11(-3.54%)
May 10, 2018 3.140 3.140 3.100 3.110 42,590 +0.02(+0.65%)
May 09, 2018 3.090 3.140 3.060 3.090 79,537 +0.04(+1.31%)
May 08, 2018 3.090 3.090 2.990 3.050 74,630 +0.02(+0.66%)
May 07, 2018 2.990 3.080 2.960 3.030 204,704 +0.10(+3.41%)
May 04, 2018 2.900 2.930 2.850 2.930 49,639 +0.02(+0.69%)
May 03, 2018 2.900 2.930 2.860 2.910 151,721 +0.02(+0.69%)
May 02, 2018 2.850 2.910 2.850 2.890 51,404 +0.04(+1.40%)
May 01, 2018 2.780 2.890 2.770 2.850 64,922 +0.01(+0.35%)
Apr 30, 2018 2.840 2.860 2.770 2.840 55,307 +0.03(+1.07%)
Apr 27, 2018 2.850 2.850 2.800 2.810 20,600 -0.08(-2.77%)
Apr 26, 2018 2.840 2.890 2.800 2.890 151,861 +0.09(+3.21%)
Apr 25, 2018 2.820 2.840 2.780 2.800 40,510 -0.03(-1.06%)
Apr 24, 2018 2.820 2.850 2.800 2.830 118,471 +0.03(+1.07%)
Apr 23, 2018 2.820 2.860 2.750 2.800 159,706 -0.01(-0.36%)
Apr 20, 2018 2.800 2.810 2.780 2.810 87,911 +0.02(+0.72%)
Apr 19, 2018 2.830 2.840 2.790 2.790 107,877 +0.00(+0.00%)
Apr 18, 2018 2.700 2.850 2.700 2.790 112,573 +0.13(+4.89%)
Apr 17, 2018 2.670 2.680 2.630 2.660 32,900 +0.02(+0.76%)
Apr 16, 2018 2.690 2.700 2.640 2.640 58,967 +0.00(+0.00%)
Apr 13, 2018 2.680 2.680 2.630 2.640 35,559 +0.00(+0.00%)
Apr 12, 2018 2.700 2.700 2.630 2.640 50,185 -0.04(-1.49%)
Apr 11, 2018 2.710 2.720 2.640 2.680 72,595 -0.01(-0.37%)
Apr 10, 2018 2.650 2.700 2.630 2.690 194,713 +0.06(+2.28%)
Apr 09, 2018 2.720 2.720 2.620 2.630 20,169 -0.01(-0.38%)
Apr 06, 2018 2.680 2.700 2.630 2.640 16,537 -0.04(-1.49%)
Apr 05, 2018 2.610 2.760 2.590 2.680 113,638 +0.07(+2.68%)
Apr 04, 2018 2.570 2.630 2.510 2.610 39,329 -0.01(-0.38%)
Apr 03, 2018 2.570 2.650 2.570 2.620 51,744 +0.06(+2.34%)
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.