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

Granite Creek Copper Ltd (OP: GCXXF )

0.0338 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, May 30, 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 (%)
May 28, 2021 0.1992 0.2113 0.1911 0.2113 329,840 +0.04(+20.47%)
May 27, 2021 0.1656 0.1830 0.1656 0.1754 68,381 +0.01(+3.66%)
May 26, 2021 0.1701 0.1737 0.1692 0.1692 6,300 -0.01(-2.98%)
May 25, 2021 0.1677 0.1746 0.1650 0.1744 4,077 +0.01(+5.70%)
May 24, 2021 0.1800 0.1815 0.1650 0.1650 38,000 -0.01(-5.28%)
May 21, 2021 0.1694 0.1742 0.1694 0.1742 34,001 +0.00(+2.23%)
May 20, 2021 0.1634 0.1704 0.1590 0.1704 30,106 +0.01(+4.28%)
May 19, 2021 0.1693 0.1700 0.1620 0.1634 90,900 -0.01(-6.47%)
May 18, 2021 0.1703 0.1747 0.1703 0.1747 47,734 +0.01(+7.71%)
May 17, 2021 0.1562 0.1639 0.1562 0.1622 34,501 -0.00(-1.70%)
May 14, 2021 0.1643 0.1739 0.1643 0.1650 53,371 -0.01(-2.94%)
May 13, 2021 0.1680 0.1702 0.1680 0.1700 73,900 +0.00(+1.19%)
May 12, 2021 0.1737 0.1800 0.1659 0.1680 102,530 -0.01(-6.67%)
May 11, 2021 0.1601 0.1800 0.1400 0.1800 45,856 +0.00(+0.00%)
May 10, 2021 0.1809 0.1862 0.1770 0.1800 252,010 +0.00(+0.90%)
May 07, 2021 0.1725 0.1809 0.1682 0.1784 38,829 +0.01(+5.81%)
May 06, 2021 0.1548 0.1727 0.1548 0.1686 100,125 +0.00(+0.90%)
May 05, 2021 0.1671 0.1671 0.1671 0.1671 21,500 +0.01(+3.15%)
May 04, 2021 0.1623 0.1650 0.1550 0.1620 70,197 -0.01(-6.63%)
May 03, 2021 0.1603 0.1735 0.1547 0.1735 207,527 +0.00(+1.28%)
Apr 30, 2021 0.1620 0.1713 0.1620 0.1713 38,000 +0.00(+0.76%)
Apr 29, 2021 0.1663 0.1700 0.1663 0.1700 3,186 -0.00(-0.23%)
Apr 28, 2021 0.1699 0.1749 0.1570 0.1704 61,720 +0.00(+0.41%)
Apr 27, 2021 0.1657 0.1697 0.1626 0.1697 262,280 +0.01(+6.06%)
Apr 26, 2021 0.1595 0.1635 0.1568 0.1600 288,820 +0.00(+2.04%)
Apr 23, 2021 0.1533 0.1607 0.1520 0.1568 142,400 +0.00(+0.06%)
Apr 22, 2021 0.1567 0.1567 0.1567 16 +0.00(+0.00%)
Apr 21, 2021 0.1566 0.1586 0.1516 0.1567 84,750 +0.00(+2.22%)
Apr 20, 2021 0.1533 0.1533 0.1533 0.1533 340 -0.01(-5.95%)
Apr 19, 2021 0.1800 0.1800 0.1600 0.1630 78,000 -0.01(-4.12%)
Apr 16, 2021 0.1700 0.1700 0.1650 0.1700 75,800 +0.00(+1.01%)
Apr 15, 2021 0.1500 0.1683 0.1500 0.1683 100,506 +0.02(+12.20%)
Apr 14, 2021 0.1509 0.1509 0.1500 0.1500 746 -0.01(-3.23%)
Apr 13, 2021 0.1594 0.1595 0.1505 0.1550 45,925 +0.00(+0.85%)
Apr 12, 2021 0.1500 0.1537 0.1500 0.1537 3,037 +0.00(+2.47%)
Apr 09, 2021 0.1456 0.1500 0.1456 0.1500 12,700 -0.01(-3.23%)
Apr 08, 2021 0.1390 0.1597 0.1390 0.1550 93,561 +0.01(+3.33%)
Apr 07, 2021 0.1547 0.1547 0.1450 0.1500 145,641 -0.01(-6.83%)
Apr 06, 2021 0.1580 0.1610 0.1580 0.1610 11,611 +0.00(+0.75%)
Apr 05, 2021 0.1598 0.1598 0.1598 0.1598 3,500 +0.00(+3.10%)
Apr 01, 2021 0.1578 0.1600 0.1520 0.1550 54,100 +0.00(+1.97%)
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%)
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.