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 (%)
Sep 28, 2018 1.840 1.860 1.820 1.840 7,100 +0.03(+1.66%)
Sep 27, 2018 1.840 1.840 1.790 1.810 38,255 -0.01(-0.55%)
Sep 26, 2018 1.880 1.900 1.800 1.820 84,986 -0.05(-2.67%)
Sep 25, 2018 1.880 1.880 1.820 1.870 76,532 -0.01(-0.53%)
Sep 24, 2018 1.870 1.900 1.860 1.880 25,502 +0.09(+5.03%)
Sep 21, 2018 1.880 1.880 1.790 1.790 56,964 -0.03(-1.65%)
Sep 20, 2018 1.820 1.820 1.780 1.820 60,414 +0.01(+0.55%)
Sep 19, 2018 1.930 1.930 1.800 1.810 118,897 +0.00(+0.00%)
Sep 18, 2018 1.850 1.860 1.800 1.810 57,123 +0.00(+0.00%)
Sep 17, 2018 1.800 1.850 1.790 1.810 36,957 +0.02(+1.12%)
Sep 14, 2018 1.800 1.890 1.750 1.790 67,003 +0.03(+1.70%)
Sep 13, 2018 1.800 1.820 1.730 1.760 119,455 -0.08(-4.35%)
Sep 12, 2018 1.850 1.860 1.800 1.840 39,102 +0.01(+0.55%)
Sep 11, 2018 1.760 1.880 1.650 1.830 68,390 +0.05(+2.81%)
Sep 10, 2018 1.940 1.940 1.780 1.780 87,658 -0.07(-3.78%)
Sep 07, 2018 1.860 1.900 1.840 1.850 33,592 +0.00(+0.00%)
Sep 06, 2018 1.950 1.950 1.820 1.850 99,171 -0.04(-2.12%)
Sep 05, 2018 1.940 1.950 1.830 1.890 63,451 -0.03(-1.56%)
Sep 04, 2018 2.010 2.010 1.850 1.920 79,889 -0.06(-3.03%)
Aug 31, 2018 1.980 1.980 1.980 0 -0.08(-3.88%)
Aug 30, 2018 2.070 2.120 2.010 2.060 92,890 -0.02(-0.96%)
Aug 29, 2018 2.140 2.140 2.020 2.080 93,895 -0.02(-0.95%)
Aug 28, 2018 1.930 2.100 1.900 2.100 138,241 +0.13(+6.60%)
Aug 27, 2018 1.980 2.000 1.950 1.970 60,079 -0.02(-1.01%)
Aug 24, 2018 1.980 2.050 1.960 1.990 65,876 +0.03(+1.53%)
Aug 23, 2018 2.050 2.070 1.900 1.960 109,470 -0.11(-5.31%)
Aug 22, 2018 1.840 2.180 1.840 2.070 211,011 +0.26(+14.36%)
Aug 21, 2018 1.790 1.860 1.780 1.810 150,119 +0.03(+1.69%)
Aug 20, 2018 1.810 1.820 1.780 1.780 87,315 -0.01(-0.56%)
Aug 17, 2018 1.770 1.810 1.770 1.790 111,184 +0.04(+2.29%)
Aug 16, 2018 1.790 1.820 1.740 1.750 234,689 -0.09(-4.89%)
Aug 15, 2018 1.850 1.870 1.670 1.840 286,427 -0.02(-1.08%)
Aug 14, 2018 1.910 1.910 1.770 1.860 180,872 -0.02(-1.06%)
Aug 13, 2018 1.900 2.180 1.800 1.880 785,246 -0.26(-12.15%)
Aug 10, 2018 2.450 2.480 2.140 2.140 519,397 -0.36(-14.40%)
Aug 09, 2018 2.530 2.540 2.460 2.500 82,246 -0.05(-1.96%)
Aug 08, 2018 2.580 2.600 2.500 2.550 60,292 -0.03(-1.16%)
Aug 07, 2018 2.640 2.640 2.550 2.580 57,546 +0.02(+0.78%)
Aug 03, 2018 2.560 2.560 2.560 0 -0.10(-3.76%)
Aug 02, 2018 2.670 2.680 2.640 2.660 23,450 -0.02(-0.75%)
Aug 01, 2018 2.740 2.790 2.650 2.680 59,236 -0.04(-1.47%)
Jul 31, 2018 2.760 2.780 2.710 2.720 48,505 -0.03(-1.09%)
Jul 30, 2018 2.780 2.810 2.750 2.750 42,564 -0.02(-0.72%)
Jul 27, 2018 2.870 2.870 2.770 2.770 90,826 -0.10(-3.48%)
Jul 26, 2018 2.890 2.900 2.860 2.870 69,048 -0.01(-0.35%)
Jul 25, 2018 2.920 2.950 2.870 2.880 58,126 -0.04(-1.37%)
Jul 24, 2018 2.920 2.940 2.900 2.920 22,790 +0.00(+0.00%)
Jul 23, 2018 2.970 2.970 2.910 2.920 17,670 -0.02(-0.68%)
Jul 20, 2018 2.960 3.000 2.940 2.940 21,500 -0.03(-1.01%)
Jul 19, 2018 2.950 3.030 2.940 2.970 20,750 +0.01(+0.34%)
Jul 18, 2018 2.930 2.980 2.930 2.960 10,900 +0.00(+0.00%)
Jul 17, 2018 2.980 3.050 2.940 2.960 50,115 -0.02(-0.67%)
Jul 16, 2018 3.050 3.050 2.950 2.980 86,898 -0.07(-2.30%)
Jul 13, 2018 3.050 3.100 3.030 3.050 46,850 -0.01(-0.33%)
Jul 12, 2018 3.040 3.070 3.010 3.060 11,200 +0.03(+0.99%)
Jul 11, 2018 3.120 3.130 3.020 3.030 71,612 -0.11(-3.50%)
Jul 10, 2018 3.080 3.150 3.080 3.140 65,348 +0.06(+1.95%)
Jul 09, 2018 3.090 3.090 3.020 3.080 47,252 +0.02(+0.65%)
Jul 06, 2018 2.990 3.070 2.990 3.060 82,378 +0.06(+2.00%)
Jul 05, 2018 3.050 3.050 3.000 3.000 75,813 -0.08(-2.60%)
Jul 04, 2018 3.020 3.080 3.000 3.080 29,329 +0.05(+1.65%)
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.