Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Granite Creek Copper Ltd (OP: GCXXF )

0.0290 -0.0049 (-14.45%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 7, 2024 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 (%)
Dec 31, 2020 0.1700 0.1700 0.1700 129,762 +0.01(+3.34%)
Dec 30, 2020 0.1900 0.1900 0.1645 0.1645 129,762 -0.03(-13.42%)
Dec 29, 2020 0.1900 0.1900 0.1700 0.1900 210,974 +0.01(+5.56%)
Dec 28, 2020 0.1900 0.2000 0.1800 0.1800 69,914 +0.00(+0.28%)
Dec 24, 2020 0.1680 0.1795 0.1670 0.1795 83,800 +0.01(+4.97%)
Dec 23, 2020 0.1650 0.1713 0.1650 0.1710 21,398 +0.01(+3.64%)
Dec 22, 2020 0.1520 0.1650 0.1488 0.1650 137,226 +0.01(+8.55%)
Dec 21, 2020 0.1518 0.1600 0.1500 0.1520 106,646 -0.00(-1.55%)
Dec 18, 2020 0.1500 0.1781 0.1500 0.1544 139,500 -0.00(-0.26%)
Dec 17, 2020 0.1550 0.1700 0.1548 0.1548 121,794 +0.00(+2.18%)
Dec 16, 2020 0.1698 0.1800 0.1515 0.1515 55,838 -0.01(-6.77%)
Dec 15, 2020 0.1580 0.1625 0.1516 0.1625 66,755 +0.01(+3.50%)
Dec 14, 2020 0.1550 0.1591 0.1475 0.1570 75,425 +0.00(+1.29%)
Dec 11, 2020 0.1419 0.1550 0.1300 0.1550 201,100 +0.02(+19.23%)
Dec 10, 2020 0.1372 0.1400 0.1100 0.1300 78,840 -0.00(-2.48%)
Dec 09, 2020 0.1402 0.1402 0.1333 0.1333 53,014 -0.01(-4.79%)
Dec 08, 2020 0.1400 0.1431 0.1315 0.1400 40,904 +0.00(+1.82%)
Dec 07, 2020 0.1365 0.1455 0.1000 0.1375 62,750 +0.01(+8.87%)
Dec 04, 2020 0.1203 0.1263 0.1203 0.1263 62,000 +0.00(+3.95%)
Dec 03, 2020 0.1196 0.1250 0.1150 0.1215 71,873 -0.00(-3.57%)
Dec 02, 2020 0.1221 0.1260 0.1160 0.1260 84,357 +0.01(+12.60%)
Dec 01, 2020 0.1119 0.1119 0.1119 0.1119 14,000 +0.00(+0.09%)
Nov 30, 2020 0.1032 0.1245 0.1000 0.1118 345,200 -0.01(-10.06%)
Nov 27, 2020 0.1100 0.1243 0.1100 0.1243 10,000 +0.02(+24.30%)
Nov 25, 2020 0.1200 0.1200 0.1000 0.1000 105,500 -0.01(-11.19%)
Nov 24, 2020 0.1110 0.1126 0.0980 0.1126 31,200 +0.00(+1.53%)
Nov 23, 2020 0.1109 0.1109 0.1109 0.1109 34,200 -0.01(-7.27%)
Nov 20, 2020 0.1196 0.1196 0.1196 0.1196 4,000 -0.01(-7.64%)
Nov 13, 2020 0.1295 0.1295 0.1295 0 +0.01(+10.21%)
Nov 11, 2020 0.1175 0.1175 0.1175 0 -0.02(-16.31%)
Nov 10, 2020 0.1354 0.1404 0.1354 0.1404 51,075 +0.00(+2.56%)
Nov 09, 2020 0.1369 0.1369 0.1369 0.1369 25,000 +0.02(+20.94%)
Nov 05, 2020 0.1132 0.1132 0.1132 0 +0.00(+0.62%)
Nov 04, 2020 0.1116 0.1125 0.1116 0.1125 2,240 +0.01(+5.93%)
Nov 03, 2020 0.1000 0.1062 0.1000 0.1062 35,006 +0.00(+3.01%)
Nov 02, 2020 0.0778 0.1031 0.0778 0.1031 51,505 +0.00(+4.35%)
Oct 30, 2020 0.1103 0.1103 0.0969 0.0988 11,900 -0.00(-3.52%)
Oct 29, 2020 0.0873 0.1024 0.0873 0.1024 11,010 -0.01(-7.16%)
Oct 28, 2020 0.1103 0.1103 0.1103 0.1103 2,381 -0.00(-3.42%)
Oct 27, 2020 0.1140 0.1142 0.1140 0.1142 5,500 +0.02(+17.37%)
Oct 26, 2020 0.1093 0.1193 0.0973 0.0973 52,040 -0.02(-18.24%)
Oct 23, 2020 0.1180 0.1190 0.1180 0.1190 2,500 +0.02(+17.13%)
Oct 22, 2020 0.1014 0.1016 0.1014 0.1016 47,000 -0.01(-11.65%)
Oct 21, 2020 0.1193 0.1268 0.1150 0.1150 18,000 -0.01(-9.38%)
Oct 20, 2020 0.1248 0.1269 0.1248 0.1269 45,001 -0.00(-2.38%)
Oct 19, 2020 0.1188 0.1300 0.1188 0.1300 80,035 +0.02(+18.18%)
Oct 16, 2020 0.1100 0.1100 0.1100 0.1100 4,500 -0.01(-8.33%)
Oct 15, 2020 0.1200 0.1200 0.1200 39 +0.00(+0.00%)
Oct 14, 2020 0.1200 0.1200 0.1200 0.1200 20,000 +0.03(+33.33%)
Oct 13, 2020 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Oct 12, 2020 0.1000 0.1000 0.0900 0.0900 48,500 -0.03(-26.23%)
Oct 09, 2020 0.1073 0.1250 0.1073 0.1220 68,000 +0.01(+6.09%)
Oct 08, 2020 0.1150 0.1150 0.1030 0.1150 58,500 +0.01(+11.65%)
Oct 07, 2020 0.1030 0.1100 0.1030 0.1030 104,211 -0.01(-7.46%)
Oct 06, 2020 0.1095 0.1113 0.1060 0.1113 122,000 -0.01(-4.95%)
Oct 05, 2020 0.1171 0.1171 0.1167 0.1171 74,403 +0.00(+0.34%)
Oct 02, 2020 0.1168 0.1168 0.1167 0.1167 3,100 +0.00(+0.00%)
Oct 01, 2020 0.1242 0.1242 0.1167 0.1167 71,500 -0.01(-5.89%)
Sep 30, 2020 0.1240 0.1240 0.1240 1 +0.00(+0.00%)
Sep 28, 2020 0.1240 0.1240 0.1240 0 +0.00(+0.00%)
Sep 25, 2020 0.1270 0.1270 0.1240 0.1240 1,500 -0.01(-6.06%)
Sep 24, 2020 0.1285 0.1320 0.1250 0.1320 60,765 +0.01(+10.00%)
Sep 23, 2020 0.1238 0.1248 0.1200 0.1200 1,405 -0.01(-5.51%)
Sep 22, 2020 0.1250 0.1271 0.1250 0.1270 63,002 +0.01(+4.61%)
Sep 21, 2020 0.1204 0.1214 0.1204 0.1214 73,000 -0.01(-5.89%)
Sep 18, 2020 0.1328 0.1328 0.1290 0.1290 67,500 -0.00(-0.77%)
Sep 17, 2020 0.1300 0.1300 0.1300 0.1300 50,000 -0.01(-3.70%)
Sep 16, 2020 0.1339 0.1350 0.1320 0.1350 24,196 +0.01(+3.85%)
Sep 15, 2020 0.1340 0.1340 0.1300 0.1300 119,006 -0.00(-2.99%)
Sep 14, 2020 0.1340 0.1340 0.1282 0.1340 23,000 +0.00(+0.00%)
Sep 11, 2020 0.1300 0.1350 0.1278 0.1340 258,100 +0.01(+7.20%)
Sep 10, 2020 0.1200 0.1289 0.1200 0.1250 155,000 +0.01(+12.21%)
Sep 09, 2020 0.1128 0.1128 0.1003 0.1114 75,000 -0.00(-3.47%)
Sep 08, 2020 0.1150 0.1154 0.1113 0.1154 40,000 -0.01(-8.70%)
Sep 04, 2020 0.1221 0.1264 0.1220 0.1264 9,200 +0.00(+1.12%)
Sep 02, 2020 0.1250 0.1250 0.1250 0 -0.00(-3.77%)
Sep 01, 2020 0.1300 0.1390 0.1299 0.1299 218,000 +0.00(+2.61%)
Aug 31, 2020 0.1200 0.1350 0.1200 0.1266 275,405 +0.01(+5.76%)
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.