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, 2018 2.840 2.860 2.770 2.840 55,307 +0.03(+1.07%)
Apr 27, 2018 2.850 2.850 2.800 2.810 20,600 -0.08(-2.77%)
Apr 26, 2018 2.840 2.890 2.800 2.890 151,861 +0.09(+3.21%)
Apr 25, 2018 2.820 2.840 2.780 2.800 40,510 -0.03(-1.06%)
Apr 24, 2018 2.820 2.850 2.800 2.830 118,471 +0.03(+1.07%)
Apr 23, 2018 2.820 2.860 2.750 2.800 159,706 -0.01(-0.36%)
Apr 20, 2018 2.800 2.810 2.780 2.810 87,911 +0.02(+0.72%)
Apr 19, 2018 2.830 2.840 2.790 2.790 107,877 +0.00(+0.00%)
Apr 18, 2018 2.700 2.850 2.700 2.790 112,573 +0.13(+4.89%)
Apr 17, 2018 2.670 2.680 2.630 2.660 32,900 +0.02(+0.76%)
Apr 16, 2018 2.690 2.700 2.640 2.640 58,967 +0.00(+0.00%)
Apr 13, 2018 2.680 2.680 2.630 2.640 35,559 +0.00(+0.00%)
Apr 12, 2018 2.700 2.700 2.630 2.640 50,185 -0.04(-1.49%)
Apr 11, 2018 2.710 2.720 2.640 2.680 72,595 -0.01(-0.37%)
Apr 10, 2018 2.650 2.700 2.630 2.690 194,713 +0.06(+2.28%)
Apr 09, 2018 2.720 2.720 2.620 2.630 20,169 -0.01(-0.38%)
Apr 06, 2018 2.680 2.700 2.630 2.640 16,537 -0.04(-1.49%)
Apr 05, 2018 2.610 2.760 2.590 2.680 113,638 +0.07(+2.68%)
Apr 04, 2018 2.570 2.630 2.510 2.610 39,329 -0.01(-0.38%)
Apr 03, 2018 2.570 2.650 2.570 2.620 51,744 +0.06(+2.34%)
Apr 02, 2018 2.640 2.680 2.530 2.560 108,810 -0.09(-3.40%)
Mar 29, 2018 2.650 2.650 2.650 0 +0.04(+1.53%)
Mar 28, 2018 2.720 2.720 2.570 2.610 81,235 -0.11(-4.04%)
Mar 27, 2018 2.890 2.890 2.720 2.720 91,132 -0.15(-5.23%)
Mar 26, 2018 2.880 2.940 2.820 2.870 66,710 +0.01(+0.35%)
Mar 23, 2018 2.860 2.940 2.800 2.860 119,142 +0.08(+2.88%)
Mar 22, 2018 2.850 2.870 2.780 2.780 142,025 -0.08(-2.80%)
Mar 21, 2018 2.770 2.870 2.740 2.860 157,530 +0.13(+4.76%)
Mar 20, 2018 2.770 2.830 2.710 2.730 229,882 +0.03(+1.11%)
Mar 19, 2018 2.750 2.770 2.700 2.700 35,609 -0.06(-2.17%)
Mar 16, 2018 2.670 2.770 2.670 2.760 184,478 +0.09(+3.37%)
Mar 15, 2018 2.700 2.730 2.670 2.670 30,588 -0.01(-0.37%)
Mar 14, 2018 2.650 2.730 2.650 2.680 33,109 +0.03(+1.13%)
Mar 13, 2018 2.740 2.740 2.580 2.650 108,891 -0.01(-0.38%)
Mar 12, 2018 2.580 2.690 2.550 2.660 100,696 +0.08(+3.10%)
Mar 09, 2018 2.350 2.580 2.350 2.580 138,255 +0.20(+8.40%)
Mar 08, 2018 2.260 2.380 2.260 2.380 72,366 +0.13(+5.78%)
Mar 07, 2018 2.300 2.310 2.220 2.250 34,844 -0.02(-0.88%)
Mar 06, 2018 2.380 2.390 2.250 2.270 32,900 -0.08(-3.40%)
Mar 05, 2018 2.270 2.370 2.230 2.350 26,014 +0.13(+5.86%)
Mar 02, 2018 2.200 2.270 2.150 2.220 67,630 +0.01(+0.45%)
Mar 01, 2018 2.200 2.310 2.200 2.210 139,215 -0.05(-2.21%)
Feb 28, 2018 2.300 2.330 2.250 2.260 68,559 -0.03(-1.31%)
Feb 27, 2018 2.400 2.400 2.290 2.290 50,300 -0.10(-4.18%)
Feb 26, 2018 2.440 2.490 2.380 2.390 101,382 -0.04(-1.65%)
Feb 23, 2018 2.400 2.440 2.370 2.430 32,005 +0.04(+1.67%)
Feb 22, 2018 2.320 2.420 2.300 2.390 122,928 +0.08(+3.46%)
Feb 21, 2018 2.260 2.320 2.250 2.310 94,411 +0.04(+1.76%)
Feb 20, 2018 2.380 2.380 2.220 2.270 74,359 +0.03(+1.34%)
Feb 16, 2018 2.240 2.240 2.240 0 +0.05(+2.28%)
Feb 15, 2018 2.210 2.240 2.130 2.190 101,377 -0.01(-0.45%)
Feb 14, 2018 2.100 2.220 2.080 2.200 120,740 +0.10(+4.76%)
Feb 13, 2018 2.150 2.090 2.100 97,253 +0.01(+0.48%)
Feb 12, 2018 2.130 2.140 2.020 2.090 127,637 +0.13(+6.63%)
Feb 09, 2018 2.020 2.030 1.900 1.960 218,231 -0.05(-2.49%)
Feb 08, 2018 2.100 2.000 2.010 131,153 -0.07(-3.37%)
Feb 07, 2018 2.160 2.160 2.030 2.080 201,163 -0.08(-3.70%)
Feb 06, 2018 2.170 2.220 2.140 2.160 119,473 -0.04(-1.82%)
Feb 05, 2018 2.230 2.290 2.220 2.200 523,807 -0.07(-3.08%)
Feb 02, 2018 2.290 2.310 2.200 2.270 278,790 -0.05(-2.16%)
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.