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 (%)
Nov 30, 2017 3.060 3.120 3.030 3.050 97,345 +0.01(+0.33%)
Nov 29, 2017 3.060 3.070 3.020 3.040 62,957 +0.02(+0.66%)
Nov 28, 2017 3.090 3.090 3.010 3.020 84,981 -0.05(-1.63%)
Nov 27, 2017 3.090 3.130 3.030 3.070 177,037 -0.06(-1.92%)
Nov 24, 2017 3.090 3.140 3.070 3.130 98,805 +0.00(+0.00%)
Nov 23, 2017 3.040 3.140 3.010 3.130 84,913 +0.10(+3.30%)
Nov 22, 2017 3.050 3.100 3.000 3.030 191,064 +0.03(+1.00%)
Nov 21, 2017 3.060 3.080 2.990 3.000 106,871 -0.04(-1.32%)
Nov 20, 2017 3.110 3.110 3.010 3.040 190,561 -0.06(-1.94%)
Nov 17, 2017 3.010 3.120 3.010 3.100 139,469 +0.12(+4.03%)
Nov 16, 2017 3.040 3.050 2.930 2.980 159,127 -0.05(-1.65%)
Nov 15, 2017 2.950 3.110 2.880 3.030 263,398 +0.05(+1.68%)
Nov 14, 2017 3.150 3.150 2.910 2.980 312,362 -0.17(-5.40%)
Nov 13, 2017 3.290 3.290 3.130 3.150 213,332 -0.16(-4.83%)
Nov 10, 2017 3.490 3.490 3.250 3.310 421,121 -0.22(-6.23%)
Nov 09, 2017 3.550 3.600 3.500 3.530 59,673 -0.03(-0.84%)
Nov 08, 2017 3.680 3.680 3.470 3.560 183,241 -0.13(-3.52%)
Nov 07, 2017 3.650 3.720 3.600 3.690 144,271 +0.04(+1.10%)
Nov 06, 2017 3.520 3.760 3.520 3.650 299,255 +0.15(+4.29%)
Nov 03, 2017 3.410 3.570 3.390 3.500 139,488 +0.12(+3.70%)
Nov 02, 2017 3.490 3.510 3.350 3.375 88,290 -0.10(-3.02%)
Nov 01, 2017 3.500 3.610 3.440 3.480 236,200 +0.04(+1.16%)
Oct 31, 2017 3.330 3.460 3.330 3.440 280,060 +0.11(+3.30%)
Oct 30, 2017 3.300 3.390 3.300 3.330 126,869 -0.03(-0.89%)
Oct 27, 2017 3.230 3.400 3.230 3.360 229,977 +0.14(+4.35%)
Oct 26, 2017 3.270 3.270 3.200 3.220 57,806 -0.01(-0.31%)
Oct 25, 2017 3.220 3.290 3.170 3.230 101,452 +0.03(+0.94%)
Oct 24, 2017 3.230 3.250 3.190 3.200 210,337 +0.01(+0.31%)
Oct 23, 2017 3.400 3.400 3.190 3.190 113,412 -0.13(-3.92%)
Oct 20, 2017 3.410 3.420 3.300 3.320 536,929 -0.08(-2.35%)
Oct 19, 2017 3.380 3.410 3.330 3.400 118,749 +0.03(+0.89%)
Oct 18, 2017 3.400 3.420 3.370 3.370 64,845 +0.00(+0.00%)
Oct 17, 2017 3.370 3.370 3.310 3.370 101,684 +0.00(+0.15%)
Oct 16, 2017 3.430 3.470 3.360 3.365 534,524 -0.03(-1.03%)
Oct 13, 2017 3.260 3.400 3.180 3.400 315,802 +0.17(+5.26%)
Oct 12, 2017 3.170 3.250 3.140 3.230 233,637 +0.07(+2.22%)
Oct 11, 2017 3.160 3.200 3.130 3.160 122,725 +0.02(+0.64%)
Oct 10, 2017 3.190 3.250 3.110 3.140 177,471 -0.03(-0.95%)
Oct 06, 2017 3.330 3.370 3.140 3.170 203,676 -0.17(-5.09%)
Oct 05, 2017 3.320 3.390 3.320 3.340 125,662 +0.02(+0.60%)
Oct 04, 2017 3.350 3.360 3.300 3.320 117,376 -0.01(-0.30%)
Oct 03, 2017 3.440 3.440 3.310 3.330 115,358 -0.11(-3.20%)
Oct 02, 2017 3.500 3.520 3.370 3.440 116,056 -0.06(-1.71%)
Sep 29, 2017 3.550 3.600 3.490 3.500 93,670 -0.07(-1.96%)
Sep 28, 2017 3.670 3.690 3.550 3.570 108,656 -0.10(-2.72%)
Sep 27, 2017 3.660 3.670 95,131 -0.02(-0.54%)
Sep 26, 2017 3.880 3.880 3.660 3.690 253,724 -0.18(-4.65%)
Sep 25, 2017 3.940 4.000 3.840 3.870 157,908 +0.00(+0.00%)
Sep 22, 2017 3.930 3.930 3.850 3.870 66,616 -0.03(-0.77%)
Sep 21, 2017 3.790 3.920 3.760 3.900 101,540 +0.12(+3.17%)
Sep 20, 2017 3.800 3.830 3.740 3.780 109,039 -0.02(-0.53%)
Sep 19, 2017 3.920 3.920 3.700 3.800 40,689 -0.03(-0.78%)
Sep 18, 2017 3.830 3.840 3.750 3.830 31,923 +0.02(+0.52%)
Sep 15, 2017 3.930 3.930 3.810 3.810 57,620 -0.08(-2.06%)
Sep 14, 2017 3.810 3.990 3.800 3.890 108,652 +0.11(+2.91%)
Sep 13, 2017 3.670 3.780 3.670 3.780 54,238 +0.11(+3.00%)
Sep 12, 2017 3.560 3.670 3.560 3.670 20,125 +0.12(+3.38%)
Sep 11, 2017 3.540 3.600 3.530 3.550 43,517 +0.01(+0.28%)
Sep 08, 2017 3.700 3.700 3.510 3.540 67,381 -0.13(-3.54%)
Sep 07, 2017 3.730 3.730 3.670 3.670 30,297 -0.04(-1.08%)
Sep 06, 2017 3.790 3.800 3.690 3.710 43,872 +0.02(+0.54%)
Sep 05, 2017 3.830 3.830 3.690 3.690 75,692 -0.02(-0.54%)
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.