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 (%)
Apr 29, 2016 7.430 7.720 7.430 7.700 252,829 +0.33(+4.48%)
Apr 28, 2016 6.910 7.500 6.880 7.370 1,003,761 +0.38(+5.44%)
Apr 27, 2016 6.850 7.020 6.850 6.990 245,532 +0.07(+1.01%)
Apr 26, 2016 6.690 7.080 6.610 6.920 274,381 +0.31(+4.69%)
Apr 25, 2016 6.730 6.810 6.530 6.610 77,887 -0.10(-1.49%)
Apr 22, 2016 6.680 6.780 6.640 6.710 94,604 +0.09(+1.36%)
Apr 21, 2016 6.650 6.650 6.500 6.620 442,858 +0.02(+0.30%)
Apr 20, 2016 6.460 6.690 6.430 6.600 113,277 +0.10(+1.54%)
Apr 19, 2016 6.440 6.510 6.370 6.500 168,492 +0.07(+1.09%)
Apr 18, 2016 6.370 6.560 6.300 6.430 93,550 -0.09(-1.38%)
Apr 15, 2016 6.590 6.590 6.450 6.520 60,605 -0.12(-1.81%)
Apr 14, 2016 6.730 6.730 6.530 6.640 56,854 +0.04(+0.61%)
Apr 13, 2016 6.460 6.730 6.360 6.600 110,200 +0.14(+2.17%)
Apr 12, 2016 6.470 6.490 6.350 6.460 218,178 +0.09(+1.41%)
Apr 11, 2016 6.420 6.470 6.360 6.370 66,017 +0.06(+0.95%)
Apr 08, 2016 6.250 6.480 6.250 6.310 74,883 +0.17(+2.77%)
Apr 07, 2016 6.200 6.200 6.070 6.140 242,311 -0.05(-0.81%)
Apr 06, 2016 6.220 6.230 6.100 6.190 84,631 +0.06(+0.98%)
Apr 05, 2016 6.160 6.225 6.050 6.130 38,473 +0.02(+0.33%)
Apr 04, 2016 6.190 6.270 6.100 6.110 50,955 -0.08(-1.29%)
Apr 01, 2016 6.450 6.460 6.070 6.190 99,506 -0.30(-4.62%)
Mar 31, 2016 6.650 6.650 6.460 6.490 68,214 -0.10(-1.52%)
Mar 30, 2016 6.560 6.850 6.540 6.590 103,923 -0.10(-1.49%)
Mar 29, 2016 6.830 6.830 6.580 6.690 74,041 -0.14(-2.05%)
Mar 28, 2016 6.990 6.990 6.820 6.830 50,748 -0.13(-1.87%)
Mar 24, 2016 6.960 6.960 6.960 0 +0.13(+1.90%)
Mar 23, 2016 6.940 6.940 6.800 6.830 43,498 -0.11(-1.59%)
Mar 22, 2016 7.180 7.180 6.940 6.940 49,008 -0.10(-1.42%)
Mar 21, 2016 7.000 7.090 6.900 7.040 51,409 +0.03(+0.43%)
Mar 18, 2016 7.400 7.420 6.990 7.010 111,047 -0.39(-5.27%)
Mar 17, 2016 7.550 7.635 7.350 7.400 86,171 -0.04(-0.54%)
Mar 16, 2016 7.350 7.550 7.350 7.440 81,996 +0.15(+2.06%)
Mar 15, 2016 7.065 7.360 7.050 7.290 12,516 +0.08(+1.11%)
Mar 14, 2016 7.250 7.300 7.000 7.210 23,063 -0.11(-1.50%)
Mar 11, 2016 7.250 7.450 7.240 7.320 39,897 +0.07(+0.97%)
Mar 10, 2016 7.290 7.380 7.000 7.250 49,703 -0.04(-0.55%)
Mar 09, 2016 7.200 7.415 7.200 7.290 53,720 +0.08(+1.11%)
Mar 08, 2016 7.510 7.520 7.060 7.210 72,331 -0.29(-3.87%)
Mar 07, 2016 7.520 7.700 7.400 7.500 71,528 +0.08(+1.08%)
Mar 04, 2016 7.550 7.560 7.260 7.420 106,021 -0.09(-1.20%)
Mar 03, 2016 7.480 7.650 7.450 7.510 32,807 +0.09(+1.21%)
Mar 02, 2016 7.410 7.480 7.320 7.420 46,148 +0.03(+0.41%)
Mar 01, 2016 7.230 7.460 7.140 7.390 54,273 +0.05(+0.68%)
Feb 29, 2016 7.150 7.420 7.150 7.340 61,463 +0.27(+3.82%)
Feb 26, 2016 7.020 7.280 6.870 7.070 131,560 +0.08(+1.14%)
Feb 25, 2016 7.000 7.130 6.820 6.990 65,445 -0.05(-0.71%)
Feb 24, 2016 7.200 7.200 6.750 7.040 66,772 -0.14(-1.95%)
Feb 23, 2016 7.500 7.500 7.010 7.180 79,547 -0.30(-4.01%)
Feb 22, 2016 7.500 7.830 7.180 7.480 33,152 +0.10(+1.36%)
Feb 19, 2016 7.350 7.490 7.070 7.380 26,502 -0.06(-0.81%)
Feb 18, 2016 7.230 7.630 7.140 7.440 94,356 +0.18(+2.48%)
Feb 17, 2016 7.450 7.660 7.260 7.260 76,437 -0.09(-1.22%)
Feb 16, 2016 7.940 7.940 7.270 7.350 108,927 -0.35(-4.55%)
Feb 12, 2016 7.700 7.700 7.700 0 -0.16(-2.04%)
Feb 11, 2016 8.150 8.150 7.690 7.860 71,078 -0.47(-5.64%)
Feb 10, 2016 8.160 8.430 7.810 8.330 62,881 +0.33(+4.13%)
Feb 09, 2016 7.910 8.050 7.600 8.000 33,180 +0.00(+0.00%)
Feb 08, 2016 8.350 8.380 7.890 8.000 59,142 -0.28(-3.38%)
Feb 05, 2016 7.990 8.360 7.710 8.280 41,312 +0.21(+2.60%)
Feb 04, 2016 8.240 8.260 8.000 8.070 70,552 -0.15(-1.82%)
Feb 03, 2016 7.890 8.220 7.550 8.220 58,620 +0.53(+6.89%)
Feb 02, 2016 7.460 7.750 7.250 7.690 57,902 -0.17(-2.16%)
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.