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 (%)
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%)
Feb 01, 2016 7.690 7.890 7.320 7.860 56,132 -0.06(-0.76%)
Jan 29, 2016 7.670 7.930 7.550 7.920 105,116 +0.19(+2.46%)
Jan 28, 2016 8.250 8.250 7.540 7.730 54,071 -0.06(-0.77%)
Jan 27, 2016 7.785 8.100 7.700 7.790 82,560 +0.09(+1.17%)
Jan 26, 2016 7.590 7.930 7.525 7.700 139,100 +0.10(+1.32%)
Jan 25, 2016 7.610 7.930 7.500 7.600 52,880 -0.16(-2.06%)
Jan 22, 2016 7.450 7.890 7.430 7.760 66,591 +0.74(+10.54%)
Jan 21, 2016 6.895 7.390 6.895 7.020 268,887 -0.01(-0.14%)
Jan 20, 2016 6.160 7.080 6.050 7.030 50,808 +0.51(+7.82%)
Jan 19, 2016 6.640 6.660 6.410 6.520 1,247,642 -0.13(-1.95%)
Jan 18, 2016 6.080 6.650 6.050 6.650 37,794 -0.07(-1.04%)
Jan 15, 2016 6.420 6.800 6.340 6.720 60,413 +0.07(+1.05%)
Jan 14, 2016 6.860 7.110 6.620 6.650 68,538 -0.20(-2.92%)
Jan 13, 2016 6.820 7.290 6.660 6.850 102,017 -0.10(-1.44%)
Jan 12, 2016 6.830 6.960 6.350 6.950 78,221 +0.23(+3.42%)
Jan 11, 2016 7.260 7.260 6.340 6.720 56,160 -0.56(-7.69%)
Jan 08, 2016 7.100 7.340 6.930 7.280 50,245 +0.24(+3.41%)
Jan 07, 2016 7.150 7.430 6.960 7.040 47,267 -0.24(-3.30%)
Jan 06, 2016 7.540 7.540 7.120 7.280 40,979 -0.32(-4.21%)
Jan 05, 2016 7.660 7.710 7.300 7.600 31,972 -0.03(-0.39%)
Jan 04, 2016 8.160 8.290 7.380 7.630 43,095 -0.45(-5.57%)
Dec 31, 2015 8.080 8.080 8.080 0 +0.09(+1.13%)
Dec 30, 2015 8.090 8.090 7.910 7.990 24,882 +0.03(+0.38%)
Dec 29, 2015 8.160 8.160 7.875 7.960 43,327 +0.08(+1.02%)
Dec 24, 2015 7.880 7.880 7.880 0 -0.05(-0.63%)
Dec 23, 2015 7.100 7.930 7.100 7.930 64,268 +0.81(+11.38%)
Dec 22, 2015 7.210 7.250 7.120 7.120 100,329 -0.05(-0.70%)
Dec 21, 2015 7.060 7.400 7.000 7.170 71,474 +0.14(+1.99%)
Dec 18, 2015 7.060 7.150 6.990 7.030 91,903 +0.00(+0.00%)
Dec 17, 2015 6.910 7.090 6.770 7.030 81,015 +0.08(+1.15%)
Dec 16, 2015 7.110 7.230 6.900 6.950 70,367 -0.21(-2.93%)
Dec 15, 2015 7.090 7.200 6.600 7.160 69,197 +0.21(+3.02%)
Dec 14, 2015 6.860 7.000 6.590 6.950 39,889 -0.09(-1.28%)
Dec 11, 2015 7.130 7.130 6.870 7.040 75,649 -0.23(-3.16%)
Dec 10, 2015 7.110 7.400 7.100 7.270 71,820 -0.28(-3.71%)
Dec 09, 2015 7.560 7.850 7.030 7.550 73,220 -0.01(-0.13%)
Dec 08, 2015 7.440 7.840 7.440 7.560 68,310 -0.01(-0.13%)
Dec 07, 2015 7.880 7.880 7.430 7.570 72,193 -0.44(-5.49%)
Dec 04, 2015 7.910 8.100 7.580 8.010 41,182 -0.10(-1.23%)
Dec 03, 2015 8.250 8.390 7.950 8.110 65,484 -0.10(-1.22%)
Dec 02, 2015 8.850 8.850 7.890 8.210 146,170 -0.51(-5.85%)
Dec 01, 2015 8.950 9.000 8.570 8.720 68,709 -0.13(-1.47%)
Nov 30, 2015 8.850 9.260 8.700 8.850 80,693 +0.14(+1.61%)
Nov 27, 2015 8.780 8.780 8.530 8.710 25,778 -0.13(-1.47%)
Nov 26, 2015 8.990 9.210 8.820 8.840 45,482 -0.07(-0.79%)
Nov 25, 2015 8.440 9.000 8.350 8.910 63,079 +0.46(+5.44%)
Nov 24, 2015 8.210 8.500 8.210 8.450 89,433 +0.28(+3.43%)
Nov 23, 2015 8.420 8.170 316,116 -0.19(-2.27%)
Nov 20, 2015 8.600 8.640 8.290 8.360 38,719 -0.27(-3.13%)
Nov 19, 2015 8.930 8.930 8.510 8.630 86,696 -0.30(-3.36%)
Nov 18, 2015 8.800 9.020 8.640 8.930 45,910 +0.06(+0.68%)
Nov 17, 2015 8.820 9.020 8.700 8.870 127,543 +0.04(+0.45%)
Nov 16, 2015 8.610 8.950 8.610 8.830 24,382 +0.13(+1.49%)
Nov 13, 2015 8.600 8.820 8.550 8.700 38,679 -0.01(-0.11%)
Nov 12, 2015 8.810 8.810 8.550 8.710 0 -0.38(-4.18%)
Nov 11, 2015 9.200 9.200 8.840 9.090 60,558 -0.14(-1.52%)
Nov 10, 2015 9.110 9.370 8.970 9.230 65,037 +0.12(+1.32%)
Nov 09, 2015 9.390 8.820 9.110 81,843 +0.21(+2.36%)
Nov 06, 2015 8.920 8.920 8.360 8.900 117,068 +0.26(+3.01%)
Nov 05, 2015 7.800 8.700 7.760 8.640 149,297 +1.05(+13.83%)
Nov 04, 2015 7.800 7.870 7.380 7.590 39,253 -0.24(-3.07%)
Nov 03, 2015 7.780 7.890 7.620 7.830 53,452 +0.23(+3.03%)
Nov 02, 2015 7.380 7.610 7.380 7.600 68,186 +0.15(+2.01%)
Oct 30, 2015 7.400 7.660 7.250 7.450 59,315 +0.13(+1.78%)
Oct 29, 2015 7.330 7.430 7.200 7.320 97,418 -0.02(-0.27%)
Oct 28, 2015 6.940 7.380 6.940 7.340 59,143 +0.40(+5.76%)
Oct 27, 2015 7.050 7.100 6.850 6.940 88,159 -0.13(-1.84%)
Oct 26, 2015 7.500 7.500 7.000 7.070 67,131 -0.37(-4.97%)
Oct 23, 2015 7.370 7.530 7.230 7.440 64,500 +0.05(+0.68%)
Oct 22, 2015 7.300 7.410 7.170 7.390 67,899 +0.30(+4.23%)
Oct 21, 2015 7.410 7.410 7.050 7.090 79,426 -0.26(-3.54%)
Oct 20, 2015 7.300 7.570 7.300 7.350 54,098 +0.00(+0.00%)
Oct 19, 2015 7.580 7.620 7.270 7.350 164,825 -0.26(-3.42%)
Oct 16, 2015 7.720 7.760 7.545 7.610 85,513 -0.06(-0.78%)
Oct 15, 2015 7.460 7.750 7.280 7.670 123,999 +0.21(+2.82%)
Oct 14, 2015 7.160 7.500 7.160 7.460 61,893 +0.38(+5.37%)
Oct 13, 2015 7.200 7.480 7.000 7.080 88,705 -0.31(-4.19%)
Oct 09, 2015 7.390 7.390 7.390 0 -0.25(-3.27%)
Oct 08, 2015 7.510 7.850 7.480 7.640 142,818 +0.14(+1.87%)
Oct 07, 2015 7.590 7.810 7.465 7.500 136,389 +0.04(+0.54%)
Oct 06, 2015 7.540 7.540 7.300 7.460 162,817 +0.01(+0.13%)
Oct 05, 2015 7.440 7.600 7.220 7.450 121,443 +0.10(+1.36%)
Oct 02, 2015 7.210 7.550 7.140 7.350 35,472 -0.05(-0.68%)
Oct 01, 2015 7.200 7.590 7.130 7.400 78,712 +0.21(+2.92%)
Sep 30, 2015 7.030 7.290 7.020 7.190 74,718 +0.16(+2.28%)
Sep 29, 2015 7.070 7.270 6.900 7.030 65,089 -0.05(-0.71%)
Sep 28, 2015 6.900 7.080 6.750 7.080 105,142 +0.05(+0.71%)
Sep 25, 2015 7.420 7.450 7.000 7.030 139,850 -0.35(-4.74%)
Sep 24, 2015 7.700 7.700 7.340 7.380 111,922 -0.31(-4.03%)
Sep 23, 2015 7.610 7.720 7.480 7.690 136,549 +0.19(+2.53%)
Sep 22, 2015 7.550 7.550 7.280 7.500 49,683 -0.13(-1.70%)
Sep 21, 2015 7.480 7.720 7.480 7.630 33,706 +0.18(+2.42%)
Sep 18, 2015 7.550 7.740 7.440 7.450 270,500 -0.26(-3.37%)
Sep 17, 2015 7.140 7.790 7.140 7.710 153,030 +0.57(+7.98%)
Sep 16, 2015 6.700 7.180 6.700 7.140 111,983 +0.46(+6.89%)
Sep 15, 2015 6.550 6.720 6.550 6.680 67,024 +0.18(+2.77%)
Sep 14, 2015 6.510 6.580 6.360 6.500 124,522 -0.08(-1.22%)
Sep 11, 2015 6.840 6.840 6.520 6.580 49,228 -0.34(-4.91%)
Sep 10, 2015 7.000 7.040 6.850 6.920 61,896 -0.16(-2.26%)
Sep 09, 2015 7.300 7.300 6.900 7.080 117,926 -0.12(-1.67%)
Sep 08, 2015 7.310 7.310 7.070 7.200 57,936 +0.00(+0.00%)
Sep 04, 2015 7.200 7.200 7.200 0 -0.12(-1.64%)
Sep 03, 2015 7.130 7.650 7.100 7.320 169,800 +0.23(+3.24%)
Sep 02, 2015 7.080 7.100 6.770 7.090 179,463 +0.17(+2.46%)
Sep 01, 2015 6.970 7.100 6.710 6.920 113,822 -0.07(-1.00%)
Aug 31, 2015 6.490 7.070 6.340 6.990 229,478 +0.49(+7.54%)
Aug 28, 2015 6.490 6.500 6.360 6.500 183,852 +0.03(+0.46%)
Aug 27, 2015 6.470 6.510 6.320 6.470 241,591 +0.36(+5.89%)
Aug 26, 2015 5.720 6.130 5.560 6.110 1,910,185 +0.51(+9.11%)
Aug 25, 2015 5.700 5.790 5.530 5.600 114,374 +0.13(+2.38%)
Aug 24, 2015 5.550 5.780 5.430 5.470 264,567 -0.31(-5.36%)
Aug 21, 2015 5.800 5.950 5.450 5.780 108,706 +0.25(+4.52%)
Aug 20, 2015 5.790 5.800 5.520 5.530 46,751 -0.18(-3.15%)
Aug 19, 2015 5.560 5.730 5.460 5.710 101,328 +0.19(+3.44%)
Aug 18, 2015 5.520 5.680 5.420 5.520 59,225 +0.00(+0.00%)
Aug 17, 2015 5.800 5.800 5.400 5.520 94,874 +0.02(+0.36%)
Aug 14, 2015 4.800 5.520 4.790 5.500 318,720 +0.79(+16.77%)
Aug 13, 2015 4.560 4.740 4.430 4.710 100,761 -0.01(-0.21%)
Aug 12, 2015 4.550 4.740 4.550 4.720 23,963 +0.12(+2.61%)
Aug 11, 2015 4.670 4.670 4.490 4.600 32,875 +0.04(+0.88%)
Aug 10, 2015 4.600 4.800 4.550 4.560 45,793 +0.02(+0.44%)
Aug 07, 2015 4.500 4.550 4.500 4.540 47,646 +0.02(+0.44%)
Aug 06, 2015 4.700 4.720 4.510 4.520 233,901 -0.28(-5.83%)
Aug 05, 2015 4.600 4.850 4.600 4.800 101,811 +0.14(+3.00%)
Aug 04, 2015 4.450 4.700 4.450 4.660 177,274 +0.26(+5.91%)
Jul 31, 2015 4.400 4.400 4.400 0 -0.25(-5.38%)
Jul 30, 2015 4.800 4.820 4.610 4.650 53,393 +0.19(+4.26%)
Jul 29, 2015 4.410 4.550 4.410 4.460 53,512 +0.20(+4.69%)
Jul 28, 2015 4.150 4.340 4.150 4.260 175,602 +0.09(+2.16%)
Jul 27, 2015 4.660 4.660 4.060 4.170 415,770 -0.55(-11.65%)
Jul 24, 2015 4.860 4.960 4.590 4.720 151,278 -0.29(-5.79%)
Jul 23, 2015 5.120 5.210 4.900 5.010 65,111 -0.15(-2.91%)
Jul 22, 2015 5.050 5.170 4.860 5.160 121,015 +0.10(+1.98%)
Jul 21, 2015 5.350 5.400 5.050 5.060 72,010 -0.29(-5.42%)
Jul 20, 2015 5.610 5.610 5.350 5.350 159,766 -0.31(-5.48%)
Jul 17, 2015 5.610 5.670 5.610 5.660 79,178 +0.01(+0.18%)
Jul 16, 2015 5.530 5.650 5.530 5.650 40,021 +0.10(+1.80%)
Jul 15, 2015 5.720 5.720 5.550 5.550 238,219 +0.05(+0.91%)
Jul 14, 2015 5.360 5.550 5.360 5.500 102,710 +0.08(+1.48%)
Jul 13, 2015 5.590 5.590 5.330 5.420 71,799 -0.20(-3.56%)
Jul 10, 2015 5.670 5.735 5.570 5.620 62,636 -0.11(-1.92%)
Jul 09, 2015 5.710 5.810 5.710 5.730 110,530 +0.02(+0.35%)
Jul 08, 2015 5.850 5.870 5.650 5.710 81,989 -0.25(-4.19%)
Jul 07, 2015 6.220 6.220 5.940 5.960 197,693 -0.26(-4.18%)
Jul 06, 2015 6.260 6.400 6.200 6.220 311,763 -0.10(-1.58%)
Jul 03, 2015 6.350 6.400 6.280 6.320 31,227 -0.03(-0.47%)
Jul 02, 2015 6.390 6.450 6.290 6.350 171,708 +0.06(+0.95%)
Jun 30, 2015 6.290 6.290 6.290 0 -0.09(-1.41%)
Jun 29, 2015 6.400 6.440 6.340 6.380 101,661 -0.10(-1.54%)
Jun 26, 2015 6.500 6.550 6.450 6.480 183,000 -0.02(-0.31%)
Jun 25, 2015 6.420 6.540 6.420 6.500 257,112 +0.09(+1.40%)
Jun 24, 2015 6.520 6.690 6.410 6.410 160,553 -0.18(-2.73%)
Jun 23, 2015 6.580 6.670 6.550 6.590 255,517 -0.09(-1.35%)
Jun 22, 2015 6.710 6.780 6.660 6.680 280,612 -0.03(-0.45%)
Jun 19, 2015 6.650 6.900 6.650 6.710 64,268 -0.06(-0.89%)
Jun 18, 2015 6.790 6.850 6.740 6.770 252,278 -0.09(-1.31%)
Jun 17, 2015 6.790 6.880 6.610 6.860 277,405 +0.15(+2.24%)
Jun 16, 2015 6.660 6.770 6.540 6.710 299,022 -0.05(-0.74%)
Jun 15, 2015 6.750 6.900 6.710 6.760 565,786 -0.02(-0.29%)
Jun 12, 2015 6.920 6.930 6.690 6.780 258,893 +0.00(+0.00%)
Jun 11, 2015 7.030 7.040 6.750 6.780 354,552 -0.25(-3.56%)
Jun 10, 2015 7.080 7.150 6.970 7.030 109,001 +0.06(+0.86%)
Jun 09, 2015 7.150 7.190 6.940 6.970 263,594 -0.08(-1.13%)
Jun 08, 2015 6.980 7.200 6.960 7.050 111,950 +0.05(+0.71%)
Jun 05, 2015 6.750 7.030 6.750 7.000 482,347 +0.20(+2.94%)
Jun 04, 2015 6.990 7.000 6.730 6.800 302,463 -0.07(-1.02%)
Jun 03, 2015 7.100 7.240 6.840 6.870 497,751 -0.06(-0.87%)
Jun 02, 2015 6.900 7.050 6.850 6.930 172,592 +0.07(+1.02%)
Jun 01, 2015 6.500 6.890 6.500 6.860 175,779 +0.36(+5.54%)
May 29, 2015 6.300 6.720 6.300 6.500 666,503 +0.20(+3.17%)
May 28, 2015 6.100 6.310 6.070 6.300 837,058 +0.32(+5.35%)
May 27, 2015 6.200 6.200 5.920 5.980 452,896 -0.22(-3.55%)
May 26, 2015 6.350 6.360 6.200 6.200 551,679 -0.23(-3.58%)
May 25, 2015 6.350 6.470 6.300 6.430 222,744 +0.24(+3.88%)
May 22, 2015 6.250 6.510 6.150 6.190 1,042,143 -0.16(-2.52%)
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.