Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Granite Creek Copper Ltd (OP: GCXXF )

0.0340 UNCHANGED
Streaming Delayed Price Updated: 11:43 AM EDT, May 16, 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 27, 2022 0.0885 0 -0.00(-1.67%)
May 26, 2022 0.0881 0.0900 0.0867 0.0900 23,500 -0.00(-1.21%)
May 25, 2022 0.0876 0.0911 0.0876 0.0911 9,002 -0.00(-1.51%)
May 23, 2022 0.0925 0 +0.01(+8.44%)
May 20, 2022 0.0848 0.0895 0.0846 0.0853 14,780 -0.00(-3.72%)
May 19, 2022 0.0824 0.0886 0.0824 0.0886 18,990 +0.01(+8.58%)
May 18, 2022 0.0850 0.0859 0.0816 0.0816 71,513 -0.01(-14.11%)
May 17, 2022 0.0885 0.0950 0.0885 0.0950 5,100 -0.00(-2.26%)
May 16, 2022 0.0972 0.0972 0.0972 0.0972 560 +0.01(+7.88%)
May 13, 2022 0.0832 0.0946 0.0832 0.0901 32,200 +0.00(+2.39%)
May 12, 2022 0.0900 0.0900 0.0827 0.0880 90,804 -0.01(-8.81%)
May 11, 2022 0.0860 0.0988 0.0841 0.0965 139,554 +0.01(+14.88%)
May 10, 2022 0.0965 0.0965 0.0830 0.0840 107,020 -0.01(-7.59%)
May 09, 2022 0.1021 0.1041 0.0905 0.0909 171,210 -0.01(-12.09%)
May 06, 2022 0.1034 0.1088 0.1034 0.1034 16,643 -0.00(-1.05%)
May 05, 2022 0.1100 0.1100 0.1026 0.1045 155,920 -0.01(-5.00%)
May 04, 2022 0.1110 0.1110 0.1066 0.1100 38,850 +0.00(+1.38%)
May 03, 2022 0.1028 0.1095 0.1028 0.1085 25,350 -0.00(-0.28%)
May 02, 2022 0.1185 0.1185 0.1062 0.1088 26,028 -0.01(-7.01%)
Apr 29, 2022 0.1137 0.1183 0.1127 0.1170 32,876 -0.00(-2.50%)
Apr 28, 2022 0.1140 0.1200 0.1121 0.1200 17,232 +0.01(+4.62%)
Apr 27, 2022 0.1149 0.1149 0.1075 0.1147 6,200 +0.00(+4.27%)
Apr 26, 2022 0.1230 0.1230 0.1100 0.1100 796,022 -0.01(-7.09%)
Apr 25, 2022 0.1236 0.1237 0.1135 0.1184 128,560 -0.01(-6.40%)
Apr 22, 2022 0.1268 0.1300 0.1246 0.1265 108,188 -0.00(-2.54%)
Apr 21, 2022 0.1338 0.1368 0.1276 0.1298 271,123 -0.01(-5.05%)
Apr 20, 2022 0.1304 0.1371 0.1304 0.1367 190,709 +0.00(+2.70%)
Apr 19, 2022 0.1329 0.1363 0.1250 0.1331 272,190 -0.00(-1.19%)
Apr 18, 2022 0.1299 0.1347 0.1297 0.1347 21,073 +0.01(+5.23%)
Apr 14, 2022 0.1390 0.1390 0.1277 0.1280 41,403 -0.01(-5.95%)
Apr 13, 2022 0.1249 0.1370 0.1234 0.1361 114,773 +0.01(+7.50%)
Apr 12, 2022 0.1256 0.1266 0.1228 0.1266 25,991 +0.01(+5.50%)
Apr 11, 2022 0.1300 0.1300 0.1200 0.1200 95,200 -0.01(-6.18%)
Apr 08, 2022 0.1250 0.1280 0.1217 0.1279 88,880 +0.00(+0.55%)
Apr 07, 2022 0.1272 0.1273 0.1272 0.1272 5,090 +0.00(+1.76%)
Apr 06, 2022 0.1333 0.1366 0.1236 0.1250 112,680 -0.00(-1.96%)
Apr 05, 2022 0.1345 0.1380 0.1275 0.1275 130,620 -0.01(-4.35%)
Apr 04, 2022 0.1333 0.1333 0.1333 0.1333 1,008 -0.00(-0.07%)
Apr 01, 2022 0.1330 0.1339 0.1320 0.1334 102,365 +0.00(+0.68%)
Mar 31, 2022 0.1350 0.1350 0.1300 0.1325 53,702 +0.00(+2.00%)
Mar 30, 2022 0.1326 0.1335 0.1279 0.1299 178,000 +0.00(+0.08%)
Mar 29, 2022 0.1278 0.1298 0.1278 0.1298 2,420 +0.00(+1.56%)
Mar 28, 2022 0.1260 0.1292 0.1260 0.1278 12,300 +0.00(+1.83%)
Mar 25, 2022 0.1200 0.1278 0.1200 0.1255 27,000 +0.00(+0.40%)
Mar 24, 2022 0.1322 0.1330 0.1250 0.1250 110,080 -0.01(-4.58%)
Mar 23, 2022 0.1250 0.1320 0.1250 0.1310 87,804 +0.00(+2.34%)
Mar 22, 2022 0.1287 0.1316 0.1250 0.1280 122,150 +0.00(+1.91%)
Mar 21, 2022 0.1298 0.1315 0.1215 0.1256 26,366 -0.00(-1.26%)
Mar 18, 2022 0.1347 0.1347 0.1270 0.1272 22,369 -0.00(-3.12%)
Mar 17, 2022 0.1250 0.1313 0.1193 0.1313 324,217 +0.01(+6.57%)
Mar 16, 2022 0.1220 0.1290 0.1160 0.1232 47,090 +0.01(+6.30%)
Mar 15, 2022 0.1250 0.1299 0.1124 0.1159 230,550 -0.01(-4.84%)
Mar 14, 2022 0.1169 0.1268 0.1169 0.1218 35,048 -0.00(-0.16%)
Mar 11, 2022 0.1174 0.1225 0.1131 0.1220 209,934 +0.01(+5.90%)
Mar 10, 2022 0.1149 0.1174 0.1120 0.1152 48,100 +0.00(+2.58%)
Mar 09, 2022 0.1144 0.1144 0.1119 0.1123 38,050 -0.00(-0.44%)
Mar 08, 2022 0.1200 0.1200 0.1126 0.1128 196,600 -0.01(-5.84%)
Mar 07, 2022 0.1175 0.1215 0.1110 0.1198 157,650 +0.00(+0.67%)
Mar 04, 2022 0.1200 0.1200 0.1165 0.1190 79,735 +0.00(+3.03%)
Mar 03, 2022 0.1150 0.1156 0.1150 0.1155 120,690 +0.00(+4.05%)
Mar 02, 2022 0.1094 0.1110 0.1091 0.1110 41,042 +0.00(+2.97%)
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.