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 (%)
Feb 28, 2019 0.8200 0.8400 0.7800 0.8300 76,074 +0.03(+3.75%)
Feb 27, 2019 0.7400 0.8100 0.7300 0.8000 73,577 +0.09(+12.68%)
Feb 26, 2019 0.7200 0.7400 0.7000 0.7100 9,000 +0.01(+1.43%)
Feb 25, 2019 0.6900 0.7400 0.6900 0.7000 92,892 -0.04(-5.41%)
Feb 22, 2019 0.7500 0.7500 0.7100 0.7400 54,722 +0.01(+1.37%)
Feb 21, 2019 0.7700 0.7700 0.7300 0.7300 31,411 -0.05(-6.41%)
Feb 20, 2019 0.7900 0.8200 0.7700 0.7800 103,735 +0.01(+1.30%)
Feb 19, 2019 0.6900 0.7900 0.6900 0.7700 124,078 +0.12(+18.46%)
Feb 15, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 14, 2019 0.6700 0.6800 0.6500 0.6500 43,739 -0.02(-2.99%)
Feb 13, 2019 0.6600 0.6900 0.6600 0.6700 29,541 +0.00(+0.00%)
Feb 12, 2019 0.6700 0.7000 0.6500 0.6700 75,804 +0.00(+0.00%)
Feb 11, 2019 0.6400 0.6700 0.6400 0.6700 32,100 +0.04(+6.35%)
Feb 08, 2019 0.6400 0.6400 0.6100 0.6300 30,744 -0.03(-4.55%)
Feb 07, 2019 0.6500 0.6800 0.6300 0.6600 27,499 +0.01(+1.54%)
Feb 06, 2019 0.6100 0.6500 0.6100 0.6500 15,925 +0.03(+4.84%)
Feb 05, 2019 0.6000 0.6400 0.6000 0.6200 27,600 -0.01(-1.59%)
Feb 04, 2019 0.6400 0.6700 0.6100 0.6300 61,644 -0.01(-1.56%)
Feb 01, 2019 0.6700 0.6700 0.6400 0.6400 25,132 -0.01(-1.54%)
Jan 31, 2019 0.6700 0.6700 0.6500 0.6500 56,374 +0.00(+0.00%)
Jan 30, 2019 0.6900 0.6900 0.6400 0.6500 32,454 +0.00(+0.00%)
Jan 29, 2019 0.6700 0.6800 0.6500 0.6500 63,632 -0.01(-1.52%)
Jan 28, 2019 0.7000 0.7000 0.6600 0.6600 102,761 -0.04(-5.71%)
Jan 25, 2019 0.7100 0.7100 0.6800 0.7000 67,595 -0.01(-1.41%)
Jan 24, 2019 0.7000 0.7300 0.7000 0.7100 33,342 +0.00(+0.00%)
Jan 23, 2019 0.7500 0.7500 0.7000 0.7100 32,100 +0.01(+1.43%)
Jan 22, 2019 0.7700 0.7700 0.7000 0.7000 47,414 -0.08(-10.26%)
Jan 21, 2019 0.7800 0.7800 0.7700 0.7800 39,500 +0.01(+1.30%)
Jan 18, 2019 0.7600 0.7900 0.7500 0.7700 50,857 +0.01(+1.32%)
Jan 17, 2019 0.7900 0.7900 0.7000 0.7600 54,945 -0.03(-3.80%)
Jan 16, 2019 0.8200 0.8200 0.7800 0.7900 27,775 -0.02(-2.47%)
Jan 15, 2019 0.8200 0.8400 0.7900 0.8100 34,635 -0.01(-1.22%)
Jan 14, 2019 0.8500 0.8500 0.7600 0.8200 75,411 -0.04(-4.65%)
Jan 11, 2019 0.8500 0.8700 0.8000 0.8600 74,833 +0.00(+0.00%)
Jan 10, 2019 0.8900 0.8900 0.8300 0.8600 37,880 -0.04(-4.44%)
Jan 09, 2019 0.8000 0.9100 0.7700 0.9000 72,488 +0.11(+13.92%)
Jan 08, 2019 0.7700 0.7900 0.7400 0.7900 42,771 +0.04(+5.33%)
Jan 07, 2019 0.8300 0.8300 0.7100 0.7500 91,557 -0.08(-9.64%)
Jan 04, 2019 0.7800 0.8600 0.7800 0.8300 115,934 +0.08(+10.67%)
Jan 03, 2019 0.7300 0.7700 0.6700 0.7500 135,726 +0.07(+10.29%)
Jan 02, 2019 0.5700 0.7400 0.5700 0.6800 111,385 +0.13(+23.64%)
Dec 31, 2018 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Dec 28, 2018 0.5300 0.5500 0.5000 0.5000 103,041 -0.03(-5.66%)
Dec 27, 2018 0.5100 0.5500 0.4300 0.5300 243,793 +0.05(+10.42%)
Dec 24, 2018 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Dec 21, 2018 0.5400 0.5500 0.5000 0.5000 141,292 -0.03(-5.66%)
Dec 20, 2018 0.5500 0.5700 0.5100 0.5300 187,219 +0.01(+1.92%)
Dec 19, 2018 0.5600 0.5600 0.4900 0.5200 205,276 +0.00(+0.00%)
Dec 18, 2018 0.6500 0.6500 0.5200 0.5200 157,406 -0.08(-13.33%)
Dec 17, 2018 0.6700 0.7000 0.5700 0.6000 232,400 -0.11(-15.49%)
Dec 14, 2018 0.7200 0.7200 0.7000 0.7100 40,328 +0.00(+0.00%)
Dec 13, 2018 0.7200 0.7300 0.7000 0.7100 107,279 -0.02(-2.74%)
Dec 12, 2018 0.7500 0.7600 0.7100 0.7300 54,875 -0.01(-1.35%)
Dec 11, 2018 0.7700 0.7700 0.7100 0.7400 62,825 -0.03(-3.90%)
Dec 10, 2018 0.7800 0.8200 0.7500 0.7700 112,501 -0.05(-6.10%)
Dec 07, 2018 0.8400 0.8400 0.8100 0.8200 124,916 -0.03(-3.53%)
Dec 06, 2018 0.8100 0.9000 0.8100 0.8500 82,195 +0.00(+0.00%)
Dec 05, 2018 0.9100 0.9300 0.8100 0.8500 80,753 -0.03(-3.41%)
Dec 04, 2018 0.9600 0.9900 0.8700 0.8800 136,700 +0.00(+0.00%)
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.