Granite Oil Corp Recent Share Price (USX:GXOCF)

USX:GXOCF - Granite Oil Corp Granite Oil Corp
Sector: Energy, Industry: Oil & Gas Exploration & Production

Add Alert

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Dec 2019	USD	0.3254	0.3445	0.3195	0.342	0.342	+0.022 (+6.81%)	29,298
5 Dec 2019	USD	0.315	0.3277	0.315	0.3202	0.3202	+0.002 (+0.47%)	18,680
4 Dec 2019	USD	0.315	0.3224	0.3111	0.3187	0.3187	+0.004 (+1.17%)	10,451
3 Dec 2019	USD	0.2961	0.32	0.2961	0.315	0.315	+0.008 (+2.57%)	23,011
2 Dec 2019	USD	0.336	0.3411	0.3015	0.3071	0.3071	-0.013 (-4.03%)	106,223
29 Nov 2019	USD	0.32	0.32	0.32	0.32	0.32	0.0 (0.0%)	0
28 Nov 2019	USD	0.32	0.32	0.32	0.32	0.32	0.0 (0.0%)	0
27 Nov 2019	USD	0.3417	0.3417	0.32	0.32	0.32	-0.002 (-0.71%)	11,326
26 Nov 2019	USD	0.33	0.3421	0.3185	0.3223	0.3223	-0.008 (-2.33%)	7,511
25 Nov 2019	USD	0.3356	0.3356	0.33	0.33	0.33	-0 (-0.12%)	1,000
22 Nov 2019	USD	0.3304	0.3304	0.3304	0.3304	0.3304	+0.002 (+0.52%)	500
21 Nov 2019	USD	0.3357	0.3362	0.3287	0.3287	0.3287	-0.029 (-8.00%)	2,450
20 Nov 2019	USD	0.3334	0.3573	0.3334	0.3573	0.3573	+0.015 (+4.26%)	3,502
19 Nov 2019	USD	0.35	0.35	0.3275	0.3427	0.3427	-0.024 (-6.57%)	13,298
18 Nov 2019	USD	0.3492	0.3668	0.3355	0.3668	0.3668	-0.003 (-0.81%)	6,592
15 Nov 2019	USD	0.3527	0.3698	0.3527	0.3698	0.3698	+0.021 (+5.99%)	2,090
14 Nov 2019	USD	0.3489	0.3489	0.3489	0.3489	0.3489	0.0 (0.0%)	0
13 Nov 2019	USD	0.3489	0.3489	0.3489	0.3489	0.3489	0.0 (0.0%)	0
12 Nov 2019	USD	0.3643	0.3643	0.3489	0.3489	0.3489	-0.011 (-2.92%)	4,932
11 Nov 2019	USD	0.3594	0.3594	0.3594	0.3594	0.3594	-0.009 (-2.34%)	1,013
8 Nov 2019	USD	0.3621	0.368	0.3621	0.368	0.368	-0.002 (-0.54%)	4,000
7 Nov 2019	USD	0.3701	0.3735	0.37	0.37	0.37	+0.02 (+5.68%)	3,756
6 Nov 2019	USD	0.3501	0.3501	0.3501	0.3501	0.3501	-0.019 (-5.10%)	14,700
5 Nov 2019	USD	0.3673	0.3689	0.3673	0.3689	0.3689	+0.017 (+4.71%)	1,900
4 Nov 2019	USD	0.3523	0.3523	0.3523	0.3523	0.3523	-0.007 (-1.87%)	1,600
1 Nov 2019	USD	0.3516	0.359	0.35	0.359	0.359	+0.004 (+1.07%)	4,840
31 Oct 2019	USD	0.3552	0.3552	0.3552	0.3552	0.3552	0.0 (0.0%)	0
30 Oct 2019	USD	0.3552	0.3552	0.3552	0.3552	0.3552	-0.008 (-2.15%)	2,015
29 Oct 2019	USD	0.3878	0.3878	0.3493	0.363	0.363	-0.025 (-6.47%)	33,621
28 Oct 2019	USD	0.316	0.3881	0.316	0.3881	0.3881	+0.01 (+2.75%)	1,040

First
2
3
4
5
6
Last

Unicorn Response |