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 30, 2016 7.950 7.950 7.950 0 +0.18(+2.32%)
Jun 29, 2016 7.640 7.780 7.510 7.770 149,679 +0.23(+3.05%)
Jun 28, 2016 7.430 7.830 7.430 7.540 67,837 +0.15(+2.03%)
Jun 27, 2016 7.520 7.530 7.350 7.390 100,490 -0.13(-1.73%)
Jun 24, 2016 7.430 7.610 7.430 7.520 54,429 -0.15(-1.96%)
Jun 23, 2016 7.340 7.740 7.320 7.670 399,399 +0.38(+5.21%)
Jun 22, 2016 7.590 7.600 7.250 7.290 187,365 -0.25(-3.32%)
Jun 21, 2016 7.410 7.600 7.350 7.540 141,340 +0.05(+0.67%)
Jun 20, 2016 7.380 7.670 7.380 7.490 69,302 +0.13(+1.77%)
Jun 17, 2016 7.030 7.370 7.010 7.360 118,430 +0.37(+5.29%)
Jun 16, 2016 6.980 7.180 6.880 6.990 102,026 +0.05(+0.72%)
Jun 15, 2016 7.010 7.130 6.940 6.940 78,800 -0.17(-2.39%)
Jun 14, 2016 7.320 7.000 7.110 194,107 -0.20(-2.74%)
Jun 13, 2016 7.250 7.360 7.200 7.310 101,701 -0.03(-0.41%)
Jun 10, 2016 7.220 7.370 7.200 7.340 46,097 +0.02(+0.27%)
Jun 09, 2016 7.500 7.550 7.300 7.320 64,918 -0.26(-3.43%)
Jun 08, 2016 7.850 7.880 7.510 7.580 64,687 -0.17(-2.19%)
Jun 07, 2016 7.530 7.750 7.530 7.750 86,292 +0.18(+2.38%)
Jun 06, 2016 7.360 7.590 7.330 7.570 33,616 +0.26(+3.56%)
Jun 03, 2016 7.310 7.370 7.300 7.310 13,832 +0.00(+0.00%)
Jun 02, 2016 7.280 7.380 7.280 7.310 31,248 +0.04(+0.55%)
Jun 01, 2016 7.270 7.300 7.150 7.270 58,630 -0.02(-0.27%)
May 31, 2016 7.350 7.400 7.250 7.290 110,266 -0.05(-0.68%)
May 30, 2016 7.480 7.480 7.280 7.340 37,821 +0.02(+0.27%)
May 27, 2016 7.330 7.430 7.250 7.320 409,894 -0.08(-1.08%)
May 26, 2016 7.350 7.540 7.300 7.400 41,954 +0.08(+1.09%)
May 25, 2016 7.340 7.540 7.290 7.320 52,894 -0.04(-0.54%)
May 24, 2016 7.360 7.470 7.340 7.360 9,338 +0.02(+0.27%)
May 20, 2016 7.340 7.340 7.340 0 -0.02(-0.27%)
May 19, 2016 7.350 7.380 7.250 7.360 50,312 -0.02(-0.27%)
May 18, 2016 7.550 7.740 7.360 7.380 43,225 -0.19(-2.51%)
May 17, 2016 7.630 7.670 7.390 7.570 58,790 +0.00(+0.00%)
May 16, 2016 7.370 7.630 7.370 7.570 60,988 +0.27(+3.70%)
May 13, 2016 7.270 7.520 7.250 7.300 62,595 +0.03(+0.41%)
May 12, 2016 7.550 7.560 7.250 7.270 62,745 -0.22(-2.94%)
May 11, 2016 7.530 7.530 7.170 7.490 63,050 +0.09(+1.22%)
May 10, 2016 7.590 7.590 7.360 7.400 52,102 -0.08(-1.07%)
May 09, 2016 7.340 7.500 7.330 7.480 73,330 -0.13(-1.71%)
May 06, 2016 7.230 7.680 7.170 7.610 89,509 +0.37(+5.11%)
May 05, 2016 7.150 7.310 7.140 7.240 53,471 +0.16(+2.26%)
May 04, 2016 7.110 7.250 7.020 7.080 39,131 -0.04(-0.56%)
May 03, 2016 7.250 7.290 6.950 7.120 85,152 -0.27(-3.65%)
May 02, 2016 7.740 7.740 7.370 7.390 155,499 -0.31(-4.03%)
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%)
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.