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 (%)
Jul 31, 2015 4.400 4.400 4.400 0 -0.25(-5.38%)
Jul 30, 2015 4.800 4.820 4.610 4.650 53,393 +0.19(+4.26%)
Jul 29, 2015 4.410 4.550 4.410 4.460 53,512 +0.20(+4.69%)
Jul 28, 2015 4.150 4.340 4.150 4.260 175,602 +0.09(+2.16%)
Jul 27, 2015 4.660 4.660 4.060 4.170 415,770 -0.55(-11.65%)
Jul 24, 2015 4.860 4.960 4.590 4.720 151,278 -0.29(-5.79%)
Jul 23, 2015 5.120 5.210 4.900 5.010 65,111 -0.15(-2.91%)
Jul 22, 2015 5.050 5.170 4.860 5.160 121,015 +0.10(+1.98%)
Jul 21, 2015 5.350 5.400 5.050 5.060 72,010 -0.29(-5.42%)
Jul 20, 2015 5.610 5.610 5.350 5.350 159,766 -0.31(-5.48%)
Jul 17, 2015 5.610 5.670 5.610 5.660 79,178 +0.01(+0.18%)
Jul 16, 2015 5.530 5.650 5.530 5.650 40,021 +0.10(+1.80%)
Jul 15, 2015 5.720 5.720 5.550 5.550 238,219 +0.05(+0.91%)
Jul 14, 2015 5.360 5.550 5.360 5.500 102,710 +0.08(+1.48%)
Jul 13, 2015 5.590 5.590 5.330 5.420 71,799 -0.20(-3.56%)
Jul 10, 2015 5.670 5.735 5.570 5.620 62,636 -0.11(-1.92%)
Jul 09, 2015 5.710 5.810 5.710 5.730 110,530 +0.02(+0.35%)
Jul 08, 2015 5.850 5.870 5.650 5.710 81,989 -0.25(-4.19%)
Jul 07, 2015 6.220 6.220 5.940 5.960 197,693 -0.26(-4.18%)
Jul 06, 2015 6.260 6.400 6.200 6.220 311,763 -0.10(-1.58%)
Jul 03, 2015 6.350 6.400 6.280 6.320 31,227 -0.03(-0.47%)
Jul 02, 2015 6.390 6.450 6.290 6.350 171,708 +0.06(+0.95%)
Jun 30, 2015 6.290 6.290 6.290 0 -0.09(-1.41%)
Jun 29, 2015 6.400 6.440 6.340 6.380 101,661 -0.10(-1.54%)
Jun 26, 2015 6.500 6.550 6.450 6.480 183,000 -0.02(-0.31%)
Jun 25, 2015 6.420 6.540 6.420 6.500 257,112 +0.09(+1.40%)
Jun 24, 2015 6.520 6.690 6.410 6.410 160,553 -0.18(-2.73%)
Jun 23, 2015 6.580 6.670 6.550 6.590 255,517 -0.09(-1.35%)
Jun 22, 2015 6.710 6.780 6.660 6.680 280,612 -0.03(-0.45%)
Jun 19, 2015 6.650 6.900 6.650 6.710 64,268 -0.06(-0.89%)
Jun 18, 2015 6.790 6.850 6.740 6.770 252,278 -0.09(-1.31%)
Jun 17, 2015 6.790 6.880 6.610 6.860 277,405 +0.15(+2.24%)
Jun 16, 2015 6.660 6.770 6.540 6.710 299,022 -0.05(-0.74%)
Jun 15, 2015 6.750 6.900 6.710 6.760 565,786 -0.02(-0.29%)
Jun 12, 2015 6.920 6.930 6.690 6.780 258,893 +0.00(+0.00%)
Jun 11, 2015 7.030 7.040 6.750 6.780 354,552 -0.25(-3.56%)
Jun 10, 2015 7.080 7.150 6.970 7.030 109,001 +0.06(+0.86%)
Jun 09, 2015 7.150 7.190 6.940 6.970 263,594 -0.08(-1.13%)
Jun 08, 2015 6.980 7.200 6.960 7.050 111,950 +0.05(+0.71%)
Jun 05, 2015 6.750 7.030 6.750 7.000 482,347 +0.20(+2.94%)
Jun 04, 2015 6.990 7.000 6.730 6.800 302,463 -0.07(-1.02%)
Jun 03, 2015 7.100 7.240 6.840 6.870 497,751 -0.06(-0.87%)
Jun 02, 2015 6.900 7.050 6.850 6.930 172,592 +0.07(+1.02%)
Jun 01, 2015 6.500 6.890 6.500 6.860 175,779 +0.36(+5.54%)
May 29, 2015 6.300 6.720 6.300 6.500 666,503 +0.20(+3.17%)
May 28, 2015 6.100 6.310 6.070 6.300 837,058 +0.32(+5.35%)
May 27, 2015 6.200 6.200 5.920 5.980 452,896 -0.22(-3.55%)
May 26, 2015 6.350 6.360 6.200 6.200 551,679 -0.23(-3.58%)
May 25, 2015 6.350 6.470 6.300 6.430 222,744 +0.24(+3.88%)
May 22, 2015 6.250 6.510 6.150 6.190 1,042,143 -0.16(-2.52%)
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.