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
25 Oct 2019	USD	0.3611	0.3777	0.3611	0.3777	0.3777	-0.002 (-0.42%)	9,300
24 Oct 2019	USD	0.3628	0.3793	0.3628	0.3793	0.3793	-0.019 (-4.70%)	8,109
23 Oct 2019	USD	0.398	0.398	0.398	0.398	0.398	0.0 (0.0%)	0
22 Oct 2019	USD	0.39	0.398	0.383	0.398	0.398	+0.013 (+3.48%)	8,010
21 Oct 2019	USD	0.3767	0.39	0.3765	0.3846	0.3846	-0.008 (-2.14%)	812
18 Oct 2019	USD	0.3595	0.393	0.3595	0.393	0.393	-0.005 (-1.18%)	2,380
17 Oct 2019	USD	0.405	0.406	0.39	0.3977	0.3977	-0.027 (-6.42%)	12,652
16 Oct 2019	USD	0.42	0.425	0.42	0.425	0.425	+0.02 (+4.91%)	8,050
15 Oct 2019	USD	0.4051	0.4051	0.4051	0.4051	0.4051	+0.015 (+3.87%)	150
14 Oct 2019	USD	0.398	0.405	0.39	0.39	0.39	-0.02 (-4.88%)	4,200
11 Oct 2019	USD	0.3955	0.414	0.39	0.41	0.41	+0.024 (+6.19%)	53,300
10 Oct 2019	USD	0.3861	0.3861	0.3861	0.3861	0.3861	0.0 (0.0%)	0
9 Oct 2019	USD	0.3845	0.3861	0.3845	0.3861	0.3861	-0.014 (-3.50%)	1,100
8 Oct 2019	USD	0.3855	0.4003	0.3855	0.4001	0.4001	-0.019 (-4.53%)	20,500
7 Oct 2019	USD	0.415	0.4191	0.415	0.4191	0.4191	+0.021 (+5.25%)	19,453
4 Oct 2019	USD	0.4032	0.415	0.3982	0.3982	0.3982	+0.021 (+5.51%)	21,273
3 Oct 2019	USD	0.3817	0.383	0.3774	0.3774	0.3774	-0.013 (-3.23%)	8,360
2 Oct 2019	USD	0.406	0.406	0.3723	0.39	0.39	-0.016 (-3.92%)	7,922
1 Oct 2019	USD	0.419	0.419	0.4028	0.4059	0.4059	-0.043 (-9.60%)	3,326
30 Sep 2019	USD	0.4416	0.449	0.4416	0.449	0.449	+0.028 (+6.63%)	435
27 Sep 2019	USD	0.4211	0.4211	0.4211	0.4211	0.4211	-0.009 (-2.07%)	4,013
26 Sep 2019	USD	0.4399	0.4399	0.43	0.43	0.43	-0.017 (-3.76%)	4,200
25 Sep 2019	USD	0.4465	0.4468	0.4465	0.4468	0.4468	+0.021 (+4.88%)	2,200
24 Sep 2019	USD	0.4557	0.4557	0.418	0.426	0.426	-0.036 (-7.79%)	18,020
23 Sep 2019	USD	0.4949	0.4949	0.403	0.462	0.462	0.0 (0.0%)	14,720
20 Sep 2019	USD	0.4799	0.4799	0.4614	0.462	0.462	-0.003 (-0.65%)	9,155
19 Sep 2019	USD	0.4725	0.4725	0.465	0.465	0.465	-0.014 (-3.00%)	3,150
18 Sep 2019	USD	0.5	0.517	0.47	0.4794	0.4794	-0.043 (-8.16%)	29,750
17 Sep 2019	USD	0.5	0.5232	0.497	0.522	0.522	+0.029 (+5.97%)	85,582
16 Sep 2019	USD	0.4502	0.5109	0.4462	0.4926	0.4926	+0.063 (+14.56%)	90,130

First
3
4
5
6
7
Last

Unicorn Response |