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

Granite Creek Copper Ltd (OP: GCXXF )

0.0331 -0.0009 (-2.65%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 17, 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 (%)
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%)
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%)
Jan 04, 2021 0.1819 0.1819 0.1600 0.1700 134,250 +0.00(+0.00%)
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.