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%)
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.