Granite Oil Corp (TSX: GXO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	3.000	3.050	2.970	2.990	31,715	-0.03(-0.99%)
May 30, 2018	3.010	3.140	3.000	3.020	79,809	+0.03(+1.00%)
May 29, 2018	3.000	3.080	2.910	2.990	63,122	-0.04(-1.32%)
May 28, 2018	2.900	3.030	2.810	3.030	150,720	+0.12(+4.12%)
May 25, 2018	3.000	3.000	2.860	2.910	161,511	-0.15(-4.90%)
May 24, 2018	3.250	3.250	3.040	3.060	159,730	-0.12(-3.77%)
May 23, 2018	3.290	3.290	3.160	3.180	69,304	-0.07(-2.15%)
May 22, 2018	3.280	3.350	3.240	3.250	86,878	-0.01(-0.31%)
May 18, 2018		3.260	3.260	3.260	0	-0.08(-2.40%)
May 17, 2018	3.280	3.410	3.250	3.340	166,661	+0.08(+2.45%)
May 16, 2018	3.110	3.290	3.100	3.260	177,951	+0.14(+4.49%)
May 15, 2018	3.090	3.140	3.050	3.120	124,996	+0.07(+2.30%)
May 14, 2018	3.030	3.080	3.030	3.050	26,877	+0.05(+1.67%)
May 11, 2018	2.930	3.040	2.900	3.000	148,572	-0.11(-3.54%)
May 10, 2018	3.140	3.140	3.100	3.110	42,590	+0.02(+0.65%)
May 09, 2018	3.090	3.140	3.060	3.090	79,537	+0.04(+1.31%)
May 08, 2018	3.090	3.090	2.990	3.050	74,630	+0.02(+0.66%)
May 07, 2018	2.990	3.080	2.960	3.030	204,704	+0.10(+3.41%)
May 04, 2018	2.900	2.930	2.850	2.930	49,639	+0.02(+0.69%)
May 03, 2018	2.900	2.930	2.860	2.910	151,721	+0.02(+0.69%)
May 02, 2018	2.850	2.910	2.850	2.890	51,404	+0.04(+1.40%)
May 01, 2018	2.780	2.890	2.770	2.850	64,922	+0.01(+0.35%)
Apr 30, 2018	2.840	2.860	2.770	2.840	55,307	+0.03(+1.07%)
Apr 27, 2018	2.850	2.850	2.800	2.810	20,600	-0.08(-2.77%)
Apr 26, 2018	2.840	2.890	2.800	2.890	151,861	+0.09(+3.21%)
Apr 25, 2018	2.820	2.840	2.780	2.800	40,510	-0.03(-1.06%)
Apr 24, 2018	2.820	2.850	2.800	2.830	118,471	+0.03(+1.07%)
Apr 23, 2018	2.820	2.860	2.750	2.800	159,706	-0.01(-0.36%)
Apr 20, 2018	2.800	2.810	2.780	2.810	87,911	+0.02(+0.72%)
Apr 19, 2018	2.830	2.840	2.790	2.790	107,877	+0.00(+0.00%)
Apr 18, 2018	2.700	2.850	2.700	2.790	112,573	+0.13(+4.89%)
Apr 17, 2018	2.670	2.680	2.630	2.660	32,900	+0.02(+0.76%)
Apr 16, 2018	2.690	2.700	2.640	2.640	58,967	+0.00(+0.00%)
Apr 13, 2018	2.680	2.680	2.630	2.640	35,559	+0.00(+0.00%)
Apr 12, 2018	2.700	2.700	2.630	2.640	50,185	-0.04(-1.49%)
Apr 11, 2018	2.710	2.720	2.640	2.680	72,595	-0.01(-0.37%)
Apr 10, 2018	2.650	2.700	2.630	2.690	194,713	+0.06(+2.28%)
Apr 09, 2018	2.720	2.720	2.620	2.630	20,169	-0.01(-0.38%)
Apr 06, 2018	2.680	2.700	2.630	2.640	16,537	-0.04(-1.49%)
Apr 05, 2018	2.610	2.760	2.590	2.680	113,638	+0.07(+2.68%)
Apr 04, 2018	2.570	2.630	2.510	2.610	39,329	-0.01(-0.38%)
Apr 03, 2018	2.570	2.650	2.570	2.620	51,744	+0.06(+2.34%)
Apr 02, 2018	2.640	2.680	2.530	2.560	108,810	-0.09(-3.40%)
Mar 29, 2018		2.650	2.650	2.650	0	+0.04(+1.53%)
Mar 28, 2018	2.720	2.720	2.570	2.610	81,235	-0.11(-4.04%)
Mar 27, 2018	2.890	2.890	2.720	2.720	91,132	-0.15(-5.23%)
Mar 26, 2018	2.880	2.940	2.820	2.870	66,710	+0.01(+0.35%)
Mar 23, 2018	2.860	2.940	2.800	2.860	119,142	+0.08(+2.88%)
Mar 22, 2018	2.850	2.870	2.780	2.780	142,025	-0.08(-2.80%)
Mar 21, 2018	2.770	2.870	2.740	2.860	157,530	+0.13(+4.76%)
Mar 20, 2018	2.770	2.830	2.710	2.730	229,882	+0.03(+1.11%)
Mar 19, 2018	2.750	2.770	2.700	2.700	35,609	-0.06(-2.17%)
Mar 16, 2018	2.670	2.770	2.670	2.760	184,478	+0.09(+3.37%)
Mar 15, 2018	2.700	2.730	2.670	2.670	30,588	-0.01(-0.37%)
Mar 14, 2018	2.650	2.730	2.650	2.680	33,109	+0.03(+1.13%)
Mar 13, 2018	2.740	2.740	2.580	2.650	108,891	-0.01(-0.38%)
Mar 12, 2018	2.580	2.690	2.550	2.660	100,696	+0.08(+3.10%)
Mar 09, 2018	2.350	2.580	2.350	2.580	138,255	+0.20(+8.40%)
Mar 08, 2018	2.260	2.380	2.260	2.380	72,366	+0.13(+5.78%)
Mar 07, 2018	2.300	2.310	2.220	2.250	34,844	-0.02(-0.88%)
Mar 06, 2018	2.380	2.390	2.250	2.270	32,900	-0.08(-3.40%)
Mar 05, 2018	2.270	2.370	2.230	2.350	26,014	+0.13(+5.86%)
Mar 02, 2018	2.200	2.270	2.150	2.220	67,630	+0.01(+0.45%)

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.