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 (%)
Apr 30, 2019 0.8400 0.8400 0.8000 0.8200 63,068 -0.03(-3.53%)
Apr 29, 2019 0.8500 0.8500 0.8500 0.8500 3,890 -0.01(-1.16%)
Apr 26, 2019 0.8600 0.8600 0.8600 0.8600 15,133 -0.02(-2.27%)
Apr 25, 2019 0.8800 0.8800 0.8700 0.8800 42,853 -0.01(-1.12%)
Apr 24, 2019 0.8900 0.8900 0.8500 0.8900 70,200 +0.01(+1.14%)
Apr 23, 2019 0.8400 0.8800 0.8400 0.8800 77,184 +0.04(+4.76%)
Apr 22, 2019 0.8400 0.8400 0.8200 0.8400 40,827 +0.03(+3.70%)
Apr 18, 2019 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Apr 17, 2019 0.8300 0.8300 0.8000 0.8000 65,772 -0.04(-4.76%)
Apr 16, 2019 0.8800 0.8900 0.8100 0.8400 63,935 -0.04(-4.55%)
Apr 15, 2019 0.8500 0.8900 0.8400 0.8800 146,809 +0.04(+4.76%)
Apr 12, 2019 0.7800 0.8700 0.7800 0.8400 180,839 +0.06(+7.69%)
Apr 11, 2019 0.8600 0.8600 0.7600 0.7800 68,964 -0.07(-8.24%)
Apr 10, 2019 0.8100 0.8500 0.8100 0.8500 78,614 +0.05(+6.25%)
Apr 09, 2019 0.8200 0.8400 0.8000 0.8000 26,477 -0.01(-1.23%)
Apr 08, 2019 0.7700 0.8100 0.7700 0.8100 80,400 +0.05(+6.58%)
Apr 05, 2019 0.7600 0.7700 0.7600 0.7600 10,499 +0.01(+1.33%)
Apr 04, 2019 0.7500 0.7700 0.7500 0.7500 7,600 +0.01(+1.35%)
Apr 03, 2019 0.7900 0.7900 0.7400 0.7400 52,800 -0.04(-5.13%)
Apr 02, 2019 0.7800 0.7800 0.7700 0.7800 11,500 +0.00(+0.00%)
Apr 01, 2019 0.7800 0.7800 0.7600 0.7800 17,722 +0.01(+1.30%)
Mar 29, 2019 0.7500 0.7700 0.7500 0.7700 5,260 +0.01(+1.32%)
Mar 28, 2019 0.7600 0.7600 0.7500 0.7600 61,725 -0.05(-6.17%)
Mar 27, 2019 0.7900 0.8100 0.7900 0.8100 2,728 +0.00(+0.00%)
Mar 26, 2019 0.7700 0.8100 0.7700 0.8100 15,677 +0.01(+1.25%)
Mar 25, 2019 0.8000 0.8000 0.7700 0.8000 49,607 -0.01(-1.23%)
Mar 22, 2019 0.8400 0.8400 0.8000 0.8100 39,539 -0.01(-1.22%)
Mar 21, 2019 0.8200 0.8200 0.8000 0.8200 29,266 +0.01(+1.23%)
Mar 20, 2019 0.8100 0.8200 0.8000 0.8100 54,486 -0.01(-1.22%)
Mar 19, 2019 0.8300 0.8400 0.8100 0.8200 34,800 -0.01(-1.20%)
Mar 18, 2019 0.8500 0.8600 0.8100 0.8300 77,500 -0.05(-5.68%)
Mar 15, 2019 0.9100 0.9100 0.8600 0.8800 34,500 -0.01(-1.12%)
Mar 14, 2019 0.9000 0.9000 0.8700 0.8900 45,437 -0.01(-1.11%)
Mar 13, 2019 0.8900 0.9000 0.8800 0.9000 46,014 +0.02(+2.27%)
Mar 12, 2019 0.8600 0.8900 0.8500 0.8800 27,146 -0.01(-1.12%)
Mar 11, 2019 0.9400 0.9700 0.8900 0.8900 36,769 -0.02(-2.20%)
Mar 08, 2019 0.9000 0.9400 0.8700 0.9100 84,399 +0.01(+1.11%)
Mar 07, 2019 0.9000 0.9100 0.8700 0.9000 64,961 +0.03(+3.45%)
Mar 06, 2019 0.9100 0.9500 0.8600 0.8700 119,655 -0.03(-3.33%)
Mar 05, 2019 0.8700 0.9000 0.8600 0.9000 71,975 +0.04(+4.65%)
Mar 04, 2019 0.8700 0.9400 0.8400 0.8600 97,277 +0.01(+1.18%)
Mar 01, 2019 0.7900 0.9100 0.7900 0.8500 160,452 +0.02(+2.41%)
Feb 28, 2019 0.8200 0.8400 0.7800 0.8300 76,074 +0.03(+3.75%)
Feb 27, 2019 0.7400 0.8100 0.7300 0.8000 73,577 +0.09(+12.68%)
Feb 26, 2019 0.7200 0.7400 0.7000 0.7100 9,000 +0.01(+1.43%)
Feb 25, 2019 0.6900 0.7400 0.6900 0.7000 92,892 -0.04(-5.41%)
Feb 22, 2019 0.7500 0.7500 0.7100 0.7400 54,722 +0.01(+1.37%)
Feb 21, 2019 0.7700 0.7700 0.7300 0.7300 31,411 -0.05(-6.41%)
Feb 20, 2019 0.7900 0.8200 0.7700 0.7800 103,735 +0.01(+1.30%)
Feb 19, 2019 0.6900 0.7900 0.6900 0.7700 124,078 +0.12(+18.46%)
Feb 15, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 14, 2019 0.6700 0.6800 0.6500 0.6500 43,739 -0.02(-2.99%)
Feb 13, 2019 0.6600 0.6900 0.6600 0.6700 29,541 +0.00(+0.00%)
Feb 12, 2019 0.6700 0.7000 0.6500 0.6700 75,804 +0.00(+0.00%)
Feb 11, 2019 0.6400 0.6700 0.6400 0.6700 32,100 +0.04(+6.35%)
Feb 08, 2019 0.6400 0.6400 0.6100 0.6300 30,744 -0.03(-4.55%)
Feb 07, 2019 0.6500 0.6800 0.6300 0.6600 27,499 +0.01(+1.54%)
Feb 06, 2019 0.6100 0.6500 0.6100 0.6500 15,925 +0.03(+4.84%)
Feb 05, 2019 0.6000 0.6400 0.6000 0.6200 27,600 -0.01(-1.59%)
Feb 04, 2019 0.6400 0.6700 0.6100 0.6300 61,644 -0.01(-1.56%)
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.