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 (%)
Feb 29, 2024 0.0337 24 +0.00(+5.31%)
Feb 28, 2024 0.0280 0.0320 0.0280 0.0320 38,020 +0.00(+17.65%)
Feb 27, 2024 0.0259 0.0280 0.0259 0.0272 47,854 +0.00(+4.21%)
Feb 26, 2024 0.0261 0.0261 0.0261 0.0261 20,000 -0.00(-10.31%)
Feb 21, 2024 0.0291 0 -0.00(-3.00%)
Feb 16, 2024 0.0300 0 +0.00(+4.90%)
Feb 14, 2024 0.0286 39 +0.00(+8.75%)
Feb 13, 2024 0.0300 0.0300 0.0257 0.0263 70,000 -0.00(-12.62%)
Feb 12, 2024 0.0301 0.0301 0.0301 0.0301 25,036 +0.00(+1.35%)
Feb 09, 2024 0.0301 0.0301 0.0297 0.0297 35,000 -0.00(-1.66%)
Feb 07, 2024 0.0302 4 +0.00(+0.67%)
Jan 31, 2024 0.0300 0 +0.00(+9.49%)
Jan 30, 2024 0.0263 0.0274 0.0263 0.0274 28,150 +0.00(+6.20%)
Jan 29, 2024 0.0258 0.0258 0.0258 0.0258 2,390 -0.00(-13.42%)
Jan 25, 2024 0.0298 0 +0.01(+33.63%)
Jan 24, 2024 0.0223 0.0223 0.0223 0.0223 440 -0.01(-19.49%)
Jan 23, 2024 0.0258 0.0277 0.0254 0.0277 24,020 -0.00(-0.72%)
Jan 18, 2024 0.0279 0 -0.00(-2.11%)
Jan 17, 2024 0.0250 0.0298 0.0250 0.0285 33,550 +0.00(+12.65%)
Jan 12, 2024 0.0253 1 -0.00(-9.96%)
Jan 10, 2024 0.0281 10 -0.00(-3.44%)
Jan 09, 2024 0.0255 0.0291 0.0255 0.0291 1,475 +0.00(+11.49%)
Jan 08, 2024 0.0261 0.0261 0.0261 0.0261 5,015 -0.00(-12.71%)
Jan 05, 2024 0.0258 0.0299 0.0258 0.0299 20,000 +0.00(+16.80%)
Jan 04, 2024 0.0350 0.0350 0.0256 0.0256 14,500 -0.00(-14.67%)
Jan 03, 2024 0.0300 0.0300 0.0300 0.0300 13,000 +0.00(+11.11%)
Dec 29, 2023 0.0270 0 +0.00(+5.47%)
Dec 28, 2023 0.0300 0.0300 0.0256 0.0256 50,004 -0.00(-14.67%)
Dec 21, 2023 0.0300 20 +0.01(+33.93%)
Dec 20, 2023 0.0300 0.0300 0.0224 0.0224 20,502 -0.00(-9.31%)
Dec 18, 2023 0.0247 20 +0.00(+1.65%)
Dec 15, 2023 0.0243 0.0250 0.0243 0.0243 40,000 +0.00(+2.53%)
Dec 13, 2023 0.0237 0 -0.00(-2.07%)
Dec 12, 2023 0.0231 0.0242 0.0231 0.0242 41,550 +0.00(+0.83%)
Dec 11, 2023 0.0260 0.0260 0.0240 0.0240 35,025 -0.00(-7.69%)
Dec 07, 2023 0.0260 50 -0.00(-11.86%)
Dec 06, 2023 0.0230 0.0295 0.0230 0.0295 10,496 +0.00(+0.00%)
Dec 05, 2023 0.0290 0.0300 0.0290 0.0295 121,400 +0.00(+10.49%)
Dec 01, 2023 0.0267 0 +0.01(+25.35%)
Nov 29, 2023 0.0213 0 -0.00(-18.08%)
Nov 28, 2023 0.0265 0.0265 0.0260 0.0260 20,002 +0.00(+8.33%)
Nov 20, 2023 0.0240 0 +0.00(+5.73%)
Nov 17, 2023 0.0227 0.0227 0.0227 0.0227 228 -0.01(-18.64%)
Nov 14, 2023 0.0279 0 -0.00(-1.06%)
Nov 07, 2023 0.0282 0 +0.00(+10.59%)
Nov 01, 2023 0.0255 0 -0.00(-1.92%)
Oct 30, 2023 0.0260 4 +0.00(+2.36%)
Oct 25, 2023 0.0254 0 +0.00(+15.98%)
Oct 23, 2023 0.0219 8 -0.01(-18.59%)
Oct 20, 2023 0.0269 0.0269 0.0269 0.0269 60,002 -0.00(-7.24%)
Oct 18, 2023 0.0290 0 +0.00(+20.33%)
Oct 17, 2023 0.0202 0.0241 0.0202 0.0241 7,638 -0.01(-18.58%)
Oct 16, 2023 0.0296 0.0296 0.0296 0.0296 1,309 +0.00(+17.93%)
Oct 10, 2023 0.0251 0 +0.00(+0.00%)
Oct 09, 2023 0.0251 0.0251 0.0251 0.0251 282 -0.00(-14.04%)
Oct 06, 2023 0.0307 0.0307 0.0259 0.0292 22,729 +0.00(+12.31%)
Oct 05, 2023 0.0260 0.0260 0.0260 0.0260 43,248 +0.00(+0.00%)
Oct 04, 2023 0.0269 0.0269 0.0251 0.0260 62,000 +0.00(+0.00%)
Oct 03, 2023 0.0292 0.0292 0.0260 0.0260 30,525 -0.00(-13.33%)
Oct 02, 2023 0.0256 0.0300 0.0256 0.0300 56,310 +0.00(+1.35%)
Sep 29, 2023 0.0296 0.0296 0.0296 0.0296 5,000 +0.00(+5.71%)
Sep 28, 2023 0.0334 0.0334 0.0280 0.0280 24,500 -0.00(-1.06%)
Sep 26, 2023 0.0283 0 -0.01(-16.27%)
Sep 21, 2023 0.0338 0 -0.00(-6.63%)
Sep 20, 2023 0.0362 0.0362 0.0362 0.0362 3,000 -0.00(-9.50%)
Sep 15, 2023 0.0400 6 +0.00(+1.01%)
Sep 14, 2023 0.0396 0.0396 0.0396 0.0396 1,000 +0.00(+9.09%)
Sep 11, 2023 0.0363 0 -0.00(-9.25%)
Sep 08, 2023 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+3.63%)
Sep 06, 2023 0.0386 0 -0.00(-1.03%)
Sep 05, 2023 0.0395 0.0411 0.0387 0.0390 81,745 +0.00(+10.48%)
Aug 31, 2023 0.0353 14 -0.00(-0.84%)
Aug 30, 2023 0.0356 0.0356 0.0356 0.0356 3,000 +0.00(+7.55%)
Aug 29, 2023 0.0331 0.0331 0.0331 0.0331 5,000 -0.01(-13.58%)
Aug 28, 2023 0.0297 0.0383 0.0297 0.0383 22,000 +0.01(+16.06%)
Aug 23, 2023 0.0330 0 +0.00(+1.85%)
Aug 21, 2023 0.0324 30 -0.00(-11.23%)
Aug 18, 2023 0.0359 0.0365 0.0359 0.0365 11,107 -0.01(-13.71%)
Aug 14, 2023 0.0423 0 +0.00(+12.50%)
Aug 11, 2023 0.0376 0.0376 0.0376 0.0376 200 +0.00(+0.00%)
Aug 10, 2023 0.0337 0.0376 0.0337 0.0376 16,000 +0.00(+0.27%)
Aug 09, 2023 0.0375 0.0375 0.0375 0.0375 10,000 +0.00(+2.74%)
Aug 08, 2023 0.0350 0.0365 0.0350 0.0365 52,010 -0.00(-2.67%)
Aug 07, 2023 0.0404 0.0404 0.0375 0.0375 210,150 -0.00(-3.85%)
Aug 04, 2023 0.0370 0.0390 0.0350 0.0390 15,033 +0.00(+5.41%)
Aug 03, 2023 0.0370 0.0370 0.0370 0.0370 85,000 -0.00(-1.33%)
Aug 02, 2023 0.0400 0.0400 0.0375 0.0375 4,000 -0.00(-5.54%)
Jul 31, 2023 0.0397 14 +0.00(+2.32%)
Jul 28, 2023 0.0375 0.0388 0.0375 0.0388 14,008 -0.00(-7.62%)
Jul 26, 2023 0.0420 0 +0.00(+12.60%)
Jul 25, 2023 0.0410 0.0410 0.0373 0.0373 49,500 +0.00(+5.97%)
Jul 24, 2023 0.0416 0.0424 0.0352 0.0352 24,073 -0.01(-15.38%)
Jul 21, 2023 0.0378 0.0480 0.0350 0.0416 171,258 +0.00(+5.05%)
Jul 20, 2023 0.0447 0.0447 0.0380 0.0396 20,939 -0.00(-8.97%)
Jul 19, 2023 0.0440 0.0464 0.0385 0.0435 30,580 -0.01(-13.00%)
Jul 18, 2023 0.0450 0.0500 0.0420 0.0500 51,760 +0.01(+19.05%)
Jul 17, 2023 0.0379 0.0420 0.0379 0.0420 168,980 -0.00(-10.26%)
Jul 14, 2023 0.0416 0.0468 0.0403 0.0468 8,717 +0.01(+32.95%)
Jul 13, 2023 0.0413 0.0413 0.0352 0.0352 102,820 -0.00(-5.38%)
Jul 12, 2023 0.0413 0.0413 0.0372 0.0372 142,290 -0.00(-10.14%)
Jul 11, 2023 0.0414 0.0414 0.0414 0.0414 20,078 +0.00(+0.98%)
Jul 10, 2023 0.0410 0.0410 0.0410 0.0410 4,768 +0.00(+7.33%)
Jul 07, 2023 0.0382 0.0382 0.0382 0.0382 125 -0.00(-8.39%)
Jul 06, 2023 0.0406 0.0417 0.0370 0.0417 42,017 -0.00(-1.65%)
Jul 03, 2023 0.0424 9 +0.00(+11.87%)
Jun 30, 2023 0.0379 0.0379 0.0379 0.0379 5,018 -0.00(-4.05%)
Jun 29, 2023 0.0405 0.0405 0.0395 0.0395 1,300 +0.00(+0.00%)
Jun 28, 2023 0.0399 0.0399 0.0395 0.0395 948 -0.00(-0.75%)
Jun 27, 2023 0.0394 0.0398 0.0394 0.0398 1,216 +0.00(+5.85%)
Jun 26, 2023 0.0376 0.0376 0.0376 0.0376 25,000 -0.00(-4.81%)
Jun 23, 2023 0.0414 0.0414 0.0395 0.0395 47,064 +0.00(+12.86%)
Jun 22, 2023 0.0350 0.0350 0.0350 0.0350 3,716 -0.00(-7.41%)
Jun 20, 2023 0.0378 0 -0.00(-8.92%)
Jun 16, 2023 0.0415 0.0415 0.0415 0.0415 700 +0.00(+1.22%)
Jun 15, 2023 0.0370 0.0410 0.0370 0.0410 109,600 -0.01(-11.26%)
Jun 14, 2023 0.0407 0.0462 0.0372 0.0462 279,867 +0.00(+9.48%)
Jun 13, 2023 0.0412 0.0455 0.0400 0.0422 272,523 +0.00(+2.43%)
Jun 12, 2023 0.0412 0.0412 0.0412 0.0412 50,034 -0.01(-15.40%)
Jun 09, 2023 0.0450 0.0487 0.0450 0.0487 14,750 +0.00(+5.87%)
Jun 08, 2023 0.0460 0.0460 0.0460 0.0460 25,014 +0.00(+2.00%)
Jun 06, 2023 0.0385 0.0385 0.0385 0.0451 412 +0.01(+13.03%)
Jun 05, 2023 0.0398 0.0436 0.0398 0.0399 76,400 -0.00(-2.44%)
Jun 02, 2023 0.0409 0.0409 0.0409 0.0409 1,000 +0.00(+4.60%)
Jun 01, 2023 0.0439 0.0464 0.0391 0.0391 380,000 -0.00(-9.28%)
May 31, 2023 0.0437 0.0440 0.0431 0.0431 19,500 -0.00(-2.27%)
May 30, 2023 0.0470 0.0500 0.0440 0.0441 135,293 -0.00(-3.29%)
May 26, 2023 0.0456 0.0456 0.0456 0.0456 438 -0.00(-2.98%)
May 25, 2023 0.0460 0.0527 0.0460 0.0470 83,348 +0.00(+2.17%)
May 24, 2023 0.0448 0.0460 0.0448 0.0460 19,034 +0.00(+1.55%)
May 23, 2023 0.0466 0.0493 0.0410 0.0453 134,505 -0.00(-3.62%)
May 22, 2023 0.0375 0.0479 0.0375 0.0470 139,951 +0.00(+4.44%)
May 19, 2023 0.0407 0.0450 0.0400 0.0450 48,104 +0.00(+7.14%)
May 18, 2023 0.0440 0.0440 0.0400 0.0420 580,000 -0.00(-10.26%)
May 16, 2023 0.0468 32 +0.01(+17.00%)
May 15, 2023 0.0429 0.0455 0.0400 0.0400 42,825 -0.00(-7.62%)
May 12, 2023 0.0459 0.0459 0.0433 0.0433 99,763 -0.00(-4.84%)
May 11, 2023 0.0430 0.0455 0.0404 0.0455 201,690 +0.00(+1.11%)
May 10, 2023 0.0490 0.0492 0.0450 0.0450 2,956 +0.00(+2.97%)
May 08, 2023 0.0437 30,010 -0.00(-3.32%)
May 05, 2023 0.0441 0.0452 0.0441 0.0452 62,280 +0.00(+0.67%)
May 04, 2023 0.0400 0.0449 0.0360 0.0449 76,698 +0.00(+12.25%)
May 02, 2023 0.0400 22 -0.00(-6.98%)
May 01, 2023 0.0385 0.0430 0.0385 0.0430 230,490 -0.00(-8.32%)
Apr 28, 2023 0.0469 0.0469 0.0469 0.0469 8,810 +0.00(+10.35%)
Apr 27, 2023 0.0430 0.0450 0.0390 0.0425 904,667 -0.00(-4.06%)
Apr 26, 2023 0.0443 0.0443 0.0443 0.0443 226 -0.00(-6.93%)
Apr 21, 2023 0.0476 17 +0.00(+0.21%)
Apr 20, 2023 0.0493 0.0493 0.0464 0.0475 146,712 -0.01(-9.87%)
Apr 19, 2023 0.0436 0.0527 0.0436 0.0527 21,342 +0.01(+20.87%)
Apr 18, 2023 0.0500 0.0500 0.0436 0.0436 40,283 -0.01(-12.80%)
Apr 17, 2023 0.0499 0.0501 0.0499 0.0500 10,146 +0.00(+0.00%)
Apr 14, 2023 0.0500 0.0500 0.0500 0.0500 46,000 -0.00(-3.85%)
Apr 11, 2023 0.0520 0 +0.00(+4.00%)
Apr 10, 2023 0.0500 0.0500 0.0500 0.0500 18,000 -0.00(-4.76%)
Apr 06, 2023 0.0516 0.0525 0.0500 0.0525 129,682 +0.00(+2.14%)
Apr 04, 2023 0.0514 24 -0.00(-5.51%)
Mar 31, 2023 0.0544 0 -0.00(-1.09%)
Mar 30, 2023 0.0548 0.0550 0.0543 0.0550 8,600 +0.00(+1.66%)
Mar 29, 2023 0.0509 0.0541 0.0509 0.0541 10,130 -0.00(-3.91%)
Mar 28, 2023 0.0510 0.0563 0.0510 0.0563 21,600 +0.00(+5.43%)
Mar 27, 2023 0.0509 0.0534 0.0500 0.0534 19,500 +0.00(+0.75%)
Mar 24, 2023 0.0478 0.0530 0.0467 0.0530 37,500 +0.01(+17.52%)
Mar 23, 2023 0.0578 0.0590 0.0451 0.0451 68,319 -0.01(-23.30%)
Mar 22, 2023 0.0588 0.0588 0.0588 0.0588 250,002 +0.01(+10.32%)
Mar 20, 2023 0.0533 267 -0.01(-8.89%)
Mar 17, 2023 0.0550 0.0585 0.0550 0.0585 203,043 +0.00(+5.79%)
Mar 16, 2023 0.0500 0.0553 0.0500 0.0553 51,300 -0.00(-0.18%)
Mar 15, 2023 0.0502 0.0554 0.0502 0.0554 30,004 +0.00(+2.97%)
Mar 14, 2023 0.0531 0.0555 0.0531 0.0538 230,000 -0.00(-1.65%)
Mar 13, 2023 0.0588 0.0588 0.0547 0.0547 27,500 -0.00(-6.66%)
Mar 10, 2023 0.0542 0.0586 0.0542 0.0586 10,002 -0.00(-0.34%)
Mar 09, 2023 0.0544 0.0588 0.0544 0.0588 150,000 +0.00(+2.26%)
Mar 08, 2023 0.0592 0.0592 0.0575 0.0575 74,562 +0.00(+1.05%)
Mar 07, 2023 0.0580 0.0630 0.0560 0.0569 926,095 -0.00(-3.40%)
Mar 06, 2023 0.0521 0.0591 0.0511 0.0589 744,000 +0.01(+13.05%)
Mar 03, 2023 0.0434 0.0521 0.0432 0.0521 159,165 +0.00(+4.41%)
Mar 02, 2023 0.0499 0.0499 0.0499 0.0499 10,843 -0.01(-10.89%)
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.