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 (%)
Mar 31, 2021 0.1701 0.1701 0.1490 0.1520 129,830 -0.02(-8.98%)
Mar 30, 2021 0.1819 0.1819 0.1451 0.1670 121,751 +0.01(+3.92%)
Mar 29, 2021 0.1551 0.1607 0.1508 0.1607 62,622 +0.01(+4.01%)
Mar 26, 2021 0.1588 0.1588 0.1511 0.1545 34,600 +0.00(+2.59%)
Mar 25, 2021 0.1596 0.1700 0.1500 0.1506 191,070 -0.02(-14.04%)
Mar 24, 2021 0.1714 0.1752 0.1712 0.1752 60,515 +0.01(+4.97%)
Mar 23, 2021 0.1710 0.1793 0.1669 0.1669 70,792 -0.00(-2.74%)
Mar 22, 2021 0.1718 0.1750 0.1631 0.1716 43,875 -0.00(-1.94%)
Mar 19, 2021 0.1766 0.1790 0.1678 0.1750 149,800 -0.00(-2.23%)
Mar 18, 2021 0.1808 0.1808 0.1724 0.1790 61,200 -0.00(-0.56%)
Mar 17, 2021 0.1684 0.1800 0.1663 0.1800 131,759 +0.02(+9.29%)
Mar 16, 2021 0.1724 0.1765 0.1644 0.1647 94,987 -0.00(-2.08%)
Mar 15, 2021 0.1759 0.1761 0.1667 0.1682 52,423 -0.00(-2.38%)
Mar 12, 2021 0.1716 0.1800 0.1716 0.1723 39,400 -0.00(-1.82%)
Mar 11, 2021 0.1747 0.1755 0.1671 0.1755 71,937 +0.01(+5.47%)
Mar 10, 2021 0.1674 0.1674 0.1623 0.1664 12,005 -0.00(-2.12%)
Mar 09, 2021 0.1660 0.1780 0.1585 0.1700 22,357 +0.02(+10.53%)
Mar 08, 2021 0.1579 0.1587 0.1501 0.1538 44,720 -0.00(-0.19%)
Mar 05, 2021 0.1659 0.1659 0.1381 0.1541 107,000 +0.00(+0.13%)
Mar 04, 2021 0.1600 0.1600 0.1501 0.1539 52,500 -0.01(-7.34%)
Mar 03, 2021 0.1566 0.1729 0.1566 0.1661 48,485 +0.00(+2.28%)
Mar 02, 2021 0.1657 0.1657 0.1600 0.1624 26,973 -0.00(-2.40%)
Mar 01, 2021 0.1737 0.1738 0.1600 0.1664 69,332 -0.01(-3.82%)
Feb 26, 2021 0.1780 0.1781 0.1690 0.1730 195,800 -0.01(-3.89%)
Feb 25, 2021 0.1800 0.1836 0.1683 0.1800 42,052 -0.00(-1.91%)
Feb 24, 2021 0.1674 0.1835 0.1656 0.1835 26,336 +0.01(+6.69%)
Feb 23, 2021 0.1759 0.1785 0.1655 0.1720 112,173 -0.00(-1.38%)
Feb 22, 2021 0.1870 0.1870 0.1700 0.1744 149,843 -0.01(-6.59%)
Feb 19, 2021 0.1700 0.1902 0.1700 0.1867 263,700 +0.02(+10.47%)
Feb 18, 2021 0.1750 0.1812 0.1629 0.1690 136,030 -0.02(-8.65%)
Feb 17, 2021 0.1892 0.1924 0.1847 0.1850 82,489 -0.00(-1.80%)
Feb 16, 2021 0.1933 0.1934 0.1811 0.1884 48,359 +0.00(+0.00%)
Feb 12, 2021 0.1882 0.1964 0.1800 0.1884 66,400 +0.00(+1.84%)
Feb 11, 2021 0.1900 0.1900 0.1728 0.1850 26,677 +0.01(+2.78%)
Feb 10, 2021 0.1800 0.1877 0.1750 0.1800 374,875 +0.01(+5.88%)
Feb 09, 2021 0.1690 0.1740 0.1600 0.1700 57,790 +0.00(+0.59%)
Feb 08, 2021 0.1695 0.1696 0.1555 0.1690 120,078 -0.00(-0.35%)
Feb 05, 2021 0.1610 0.1696 0.1575 0.1696 33,100 +0.01(+9.07%)
Feb 04, 2021 0.1620 0.1647 0.1555 0.1555 3,654 -0.01(-4.01%)
Feb 03, 2021 0.1555 0.1620 0.1555 0.1620 35,005 +0.01(+4.18%)
Feb 02, 2021 0.1596 0.1600 0.1440 0.1555 55,291 -0.00(-2.81%)
Feb 01, 2021 0.1612 0.1625 0.1550 0.1600 115,592 +0.01(+8.11%)
Jan 29, 2021 0.1488 0.1562 0.1460 0.1480 81,300 -0.00(-1.99%)
Jan 28, 2021 0.1495 0.1510 0.1401 0.1510 165,871 +0.00(+1.00%)
Jan 27, 2021 0.1600 0.1681 0.1440 0.1495 56,624 -0.01(-6.68%)
Jan 26, 2021 0.1601 0.1700 0.1585 0.1602 117,799 +0.00(+2.69%)
Jan 25, 2021 0.1650 0.1650 0.1500 0.1560 98,380 -0.00(-2.50%)
Jan 22, 2021 0.1651 0.1651 0.1500 0.1600 17,500 -0.01(-5.88%)
Jan 21, 2021 0.1835 0.1835 0.1700 0.1700 18,300 +0.00(+0.00%)
Jan 20, 2021 0.1700 0.1700 0.1525 0.1700 80,035 +0.00(+0.00%)
Jan 19, 2021 0.1701 0.1730 0.1500 0.1700 130,916 +0.00(+0.00%)
Jan 15, 2021 0.1700 0.1700 0.1700 0.1700 66,700 +0.00(+0.06%)
Jan 14, 2021 0.1700 0.1750 0.1600 0.1699 270,400 -0.00(-0.06%)
Jan 13, 2021 0.1731 0.1731 0.1700 0.1700 60,100 +0.00(+0.00%)
Jan 12, 2021 0.1852 0.1984 0.1600 0.1700 65,764 +0.01(+7.87%)
Jan 11, 2021 0.1795 0.1800 0.1451 0.1576 138,510 -0.03(-13.93%)
Jan 08, 2021 0.1726 0.1906 0.1700 0.1831 161,400 +0.01(+7.71%)
Jan 07, 2021 0.1868 0.1868 0.1700 0.1700 52,997 -0.00(-2.58%)
Jan 06, 2021 0.1824 0.1825 0.1722 0.1745 34,229 +0.00(+2.65%)
Jan 05, 2021 0.1699 0.1700 0.1600 0.1700 57,856 +0.00(+0.00%)
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.