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 (%)
Oct 31, 2018 1.380 1.380 1.160 1.200 393,054 -0.18(-13.04%)
Oct 30, 2018 1.420 1.430 1.350 1.380 37,084 -0.07(-4.83%)
Oct 29, 2018 1.640 1.640 1.450 1.450 181,209 -0.12(-7.64%)
Oct 26, 2018 1.620 1.650 1.520 1.570 111,253 -0.05(-3.09%)
Oct 25, 2018 1.680 1.680 1.600 1.620 40,310 +0.03(+1.89%)
Oct 24, 2018 1.770 1.800 1.580 1.590 119,983 -0.17(-9.66%)
Oct 23, 2018 1.760 1.780 1.710 1.760 24,014 +0.01(+0.57%)
Oct 22, 2018 1.760 1.770 1.710 1.750 100,310 -0.01(-0.57%)
Oct 19, 2018 1.770 1.800 1.750 1.760 45,384 -0.01(-0.56%)
Oct 18, 2018 1.780 1.810 1.760 1.770 28,153 -0.02(-1.12%)
Oct 17, 2018 1.840 1.840 1.780 1.790 33,929 -0.03(-1.65%)
Oct 16, 2018 1.810 1.840 1.790 1.820 14,505 +0.01(+0.55%)
Oct 15, 2018 1.780 1.850 1.770 1.810 81,864 +0.03(+1.69%)
Oct 12, 2018 1.780 1.820 1.760 1.780 37,611 -0.01(-0.56%)
Oct 11, 2018 1.840 1.840 1.760 1.790 38,469 -0.02(-1.10%)
Oct 10, 2018 1.860 1.860 1.800 1.810 36,633 -0.03(-1.63%)
Oct 09, 2018 1.840 1.840 1.820 1.840 14,717 +0.03(+1.66%)
Oct 05, 2018 1.810 1.810 1.810 0 -0.04(-2.16%)
Oct 04, 2018 1.840 1.850 1.800 1.850 32,900 +0.01(+0.54%)
Oct 03, 2018 1.830 1.860 1.810 1.840 66,023 +0.03(+1.66%)
Oct 02, 2018 1.820 1.820 1.790 1.810 33,698 -0.02(-1.09%)
Oct 01, 2018 1.860 1.860 1.800 1.830 44,186 -0.01(-0.54%)
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%)
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.