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 (%)
Jan 31, 2017 5.150 5.180 5.010 5.130 335,752 +0.01(+0.20%)
Jan 30, 2017 5.380 5.380 5.050 5.120 731,663 -0.26(-4.83%)
Jan 27, 2017 5.550 5.550 5.330 5.380 585,301 -0.16(-2.89%)
Jan 26, 2017 5.530 5.610 5.510 5.540 124,679 +0.00(+0.00%)
Jan 25, 2017 5.690 5.690 5.500 5.540 169,538 -0.08(-1.42%)
Jan 24, 2017 5.500 5.720 5.500 5.620 114,284 +0.14(+2.55%)
Jan 23, 2017 5.620 5.665 5.430 5.480 198,743 -0.18(-3.18%)
Jan 20, 2017 5.750 5.750 5.600 5.660 104,477 +0.00(+0.00%)
Jan 19, 2017 5.740 5.740 5.630 5.660 161,184 -0.04(-0.70%)
Jan 18, 2017 5.780 5.780 5.630 5.700 99,618 -0.13(-2.23%)
Jan 17, 2017 5.760 5.850 5.750 5.830 91,447 +0.06(+1.04%)
Jan 16, 2017 5.800 5.820 5.740 5.770 18,065 -0.04(-0.69%)
Jan 13, 2017 5.720 5.860 5.720 5.810 69,923 +0.06(+1.04%)
Jan 12, 2017 5.830 5.830 5.710 5.750 76,191 -0.04(-0.69%)
Jan 11, 2017 5.790 5.870 5.760 5.790 66,188 +0.04(+0.70%)
Jan 10, 2017 5.710 5.750 5.630 5.750 49,971 +0.04(+0.70%)
Jan 09, 2017 5.750 5.900 5.620 5.710 150,424 -0.12(-2.06%)
Jan 06, 2017 6.000 6.000 5.810 5.830 57,140 -0.09(-1.52%)
Jan 05, 2017 5.920 5.980 5.870 5.920 203,551 +0.06(+1.02%)
Jan 04, 2017 5.880 5.890 5.740 5.860 125,986 -0.01(-0.17%)
Jan 03, 2017 5.950 6.060 5.760 5.870 144,719 -0.02(-0.34%)
Dec 30, 2016 5.890 5.890 5.890 0 +0.10(+1.73%)
Dec 29, 2016 5.700 5.820 5.670 5.790 70,460 +0.04(+0.70%)
Dec 28, 2016 5.850 5.850 5.650 5.750 175,810 -0.04(-0.69%)
Dec 23, 2016 5.790 5.790 5.790 0 -0.13(-2.20%)
Dec 22, 2016 5.940 5.960 5.900 5.920 84,714 +0.01(+0.17%)
Dec 21, 2016 5.920 6.040 5.880 5.910 182,171 +0.02(+0.34%)
Dec 20, 2016 5.770 6.080 5.560 5.890 285,027 +0.22(+3.88%)
Dec 19, 2016 5.800 5.830 5.630 5.670 140,249 -0.09(-1.56%)
Dec 16, 2016 5.800 5.860 5.710 5.760 90,073 +0.02(+0.35%)
Dec 15, 2016 5.550 5.900 5.550 5.740 104,238 +0.08(+1.41%)
Dec 14, 2016 5.780 5.870 5.610 5.660 126,537 -0.22(-3.74%)
Dec 13, 2016 5.800 5.960 5.720 5.880 226,722 +0.19(+3.34%)
Dec 12, 2016 5.990 6.020 5.660 5.690 357,279 +0.19(+3.45%)
Dec 09, 2016 5.490 5.560 5.400 5.500 196,658 +0.15(+2.80%)
Dec 08, 2016 5.370 5.500 5.320 5.350 134,985 -0.04(-0.74%)
Dec 07, 2016 5.600 5.640 5.390 5.390 143,064 -0.25(-4.43%)
Dec 06, 2016 5.720 5.730 5.580 5.640 88,366 -0.18(-3.09%)
Dec 05, 2016 5.750 5.950 5.690 5.820 151,422 +0.13(+2.28%)
Dec 02, 2016 5.750 5.750 5.620 5.690 90,072 +0.07(+1.25%)
Dec 01, 2016 5.400 6.180 5.380 5.620 388,974 +0.33(+6.24%)
Nov 30, 2016 5.440 5.460 5.110 5.290 616,347 +0.67(+14.50%)
Nov 29, 2016 4.900 4.900 4.600 4.620 147,089 -0.40(-7.97%)
Nov 28, 2016 5.280 5.390 5.020 5.020 158,089 -0.20(-3.83%)
Nov 25, 2016 5.420 5.445 5.180 5.220 123,026 -0.21(-3.87%)
Nov 24, 2016 5.650 5.650 5.410 5.430 85,902 -0.21(-3.72%)
Nov 23, 2016 5.440 5.730 5.390 5.640 117,642 +0.14(+2.55%)
Nov 22, 2016 5.590 5.600 5.290 5.500 155,671 -0.03(-0.54%)
Nov 21, 2016 5.090 5.590 5.080 5.530 382,475 +0.52(+10.38%)
Nov 18, 2016 5.120 5.140 4.880 5.010 256,023 -0.05(-0.99%)
Nov 17, 2016 4.880 5.170 4.800 5.060 375,832 +0.28(+5.86%)
Nov 16, 2016 4.640 4.910 4.640 4.780 246,007 +0.18(+3.91%)
Nov 15, 2016 4.650 4.700 4.500 4.600 199,646 +0.05(+1.10%)
Nov 14, 2016 4.610 4.630 4.470 4.550 150,476 +0.03(+0.66%)
Nov 11, 2016 4.350 4.550 4.325 4.520 125,394 +0.17(+3.91%)
Nov 10, 2016 4.600 4.720 4.310 4.350 261,346 -0.23(-5.02%)
Nov 09, 2016 4.480 4.660 4.480 4.580 57,150 +0.07(+1.55%)
Nov 08, 2016 4.640 4.650 4.470 4.510 132,627 -0.01(-0.22%)
Nov 07, 2016 4.650 4.660 4.500 4.520 108,810 -0.05(-1.09%)
Nov 04, 2016 4.670 4.700 4.550 4.570 168,448 -0.10(-2.14%)
Nov 03, 2016 4.980 4.980 4.570 4.670 104,271 -0.16(-3.31%)
Nov 02, 2016 5.010 5.070 4.790 4.830 213,999 -0.22(-4.36%)
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.