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, 2017 6.220 6.220 6.050 6.120 28,975 -0.10(-1.61%)
Mar 30, 2017 6.250 6.280 6.050 6.220 80,164 +0.00(+0.00%)
Mar 29, 2017 6.200 6.230 6.080 6.220 56,503 -0.03(-0.48%)
Mar 28, 2017 5.810 6.280 5.800 6.250 226,002 +0.31(+5.22%)
Mar 27, 2017 5.640 5.960 5.550 5.940 105,313 +0.25(+4.39%)
Mar 24, 2017 5.500 5.770 5.460 5.690 186,319 +0.19(+3.45%)
Mar 23, 2017 5.390 5.510 5.390 5.500 83,183 +0.11(+2.04%)
Mar 22, 2017 5.320 5.430 5.310 5.390 107,722 -0.06(-1.10%)
Mar 21, 2017 5.460 5.520 5.310 5.450 104,400 +0.00(+0.00%)
Mar 20, 2017 5.500 5.500 5.350 5.450 32,627 -0.04(-0.73%)
Mar 17, 2017 5.370 5.510 5.370 5.490 30,226 +0.10(+1.86%)
Mar 16, 2017 5.540 5.540 5.390 5.390 43,672 -0.06(-1.10%)
Mar 15, 2017 5.540 5.540 5.290 5.450 55,607 +0.23(+4.41%)
Mar 14, 2017 5.400 5.410 5.200 5.220 72,933 -0.17(-3.15%)
Mar 13, 2017 5.420 5.540 5.390 5.390 54,205 -0.11(-2.00%)
Mar 10, 2017 5.550 5.610 5.420 5.500 53,135 -0.05(-0.90%)
Mar 09, 2017 5.650 5.690 5.480 5.550 85,179 -0.11(-1.94%)
Mar 08, 2017 5.690 5.690 5.620 5.660 78,453 +0.02(+0.35%)
Mar 07, 2017 5.780 5.790 5.640 5.640 41,751 -0.10(-1.74%)
Mar 06, 2017 5.720 5.840 5.720 5.740 52,801 +0.00(+0.00%)
Mar 03, 2017 5.720 5.840 5.680 5.740 32,885 +0.01(+0.17%)
Mar 02, 2017 5.850 5.880 5.710 5.730 45,888 -0.14(-2.39%)
Mar 01, 2017 5.810 5.910 5.810 5.870 82,463 +0.04(+0.69%)
Feb 28, 2017 5.800 5.890 5.780 5.830 31,931 -0.03(-0.51%)
Feb 27, 2017 5.790 5.890 5.710 5.860 115,235 +0.10(+1.74%)
Feb 24, 2017 5.900 5.900 5.750 5.760 116,626 -0.19(-3.19%)
Feb 23, 2017 5.920 6.070 5.900 5.950 131,213 +0.11(+1.88%)
Feb 22, 2017 5.820 5.900 5.800 5.840 95,505 +0.03(+0.52%)
Feb 21, 2017 5.750 5.910 5.740 5.810 104,460 +0.10(+1.75%)
Feb 17, 2017 5.710 5.710 5.710 0 +0.01(+0.18%)
Feb 16, 2017 5.670 5.770 5.660 5.700 87,873 +0.03(+0.53%)
Feb 15, 2017 5.700 5.700 5.570 5.670 65,417 -0.03(-0.53%)
Feb 14, 2017 5.510 5.720 5.510 5.700 122,524 +0.18(+3.26%)
Feb 13, 2017 5.480 5.540 5.370 5.520 61,984 +0.04(+0.73%)
Feb 10, 2017 5.440 5.500 5.370 5.480 111,251 +0.09(+1.67%)
Feb 09, 2017 5.450 5.540 5.340 5.390 92,300 +0.01(+0.19%)
Feb 08, 2017 5.260 5.420 5.160 5.380 157,260 +0.06(+1.13%)
Feb 07, 2017 5.190 5.350 5.110 5.320 101,681 +0.16(+3.10%)
Feb 06, 2017 5.300 5.300 5.100 5.160 166,824 -0.14(-2.64%)
Feb 03, 2017 5.380 5.400 5.270 5.300 136,410 -0.05(-0.93%)
Feb 02, 2017 5.240 5.370 5.140 5.350 87,064 +0.16(+3.08%)
Feb 01, 2017 5.190 5.250 5.100 5.190 95,221 +0.06(+1.17%)
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%)
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.