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 28, 2017 5.120 5.240 5.050 5.160 37,133 +0.04(+0.78%)
Apr 27, 2017 5.090 5.170 5.000 5.120 103,363 +0.00(+0.00%)
Apr 26, 2017 5.140 5.220 5.100 5.120 92,577 -0.04(-0.78%)
Apr 25, 2017 5.190 5.220 5.130 5.160 108,003 +0.00(+0.00%)
Apr 24, 2017 5.330 5.330 5.120 5.160 160,255 -0.14(-2.64%)
Apr 21, 2017 5.230 5.390 5.210 5.300 183,112 +0.06(+1.15%)
Apr 20, 2017 5.360 5.360 5.225 5.240 376,779 -0.10(-1.87%)
Apr 19, 2017 5.500 5.560 5.280 5.340 92,233 -0.17(-3.09%)
Apr 18, 2017 5.670 5.670 5.500 5.510 81,521 -0.12(-2.13%)
Apr 17, 2017 5.730 5.730 5.620 5.630 37,209 -0.08(-1.40%)
Apr 13, 2017 5.740 5.850 5.700 5.710 24,988 -0.07(-1.21%)
Apr 12, 2017 5.850 5.990 5.750 5.780 50,372 -0.04(-0.69%)
Apr 11, 2017 5.720 5.820 5.680 5.820 29,557 +0.10(+1.75%)
Apr 10, 2017 5.700 5.770 5.680 5.720 67,698 +0.00(+0.00%)
Apr 07, 2017 5.820 5.820 5.660 5.720 62,199 -0.04(-0.69%)
Apr 06, 2017 5.950 5.950 5.760 5.760 63,270 -0.07(-1.20%)
Apr 05, 2017 6.130 6.130 5.790 5.830 86,292 -0.19(-3.16%)
Apr 04, 2017 6.150 6.190 6.020 6.020 47,298 -0.10(-1.63%)
Apr 03, 2017 6.090 6.140 6.010 6.120 36,802 +0.00(+0.00%)
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%)
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.