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

Granite Creek Copper Ltd (OP: GCXXF )

0.0335 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, May 21, 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 (%)
Jul 30, 2021 0.1620 0.1625 0.1620 0.1620 18,766 +0.00(+1.25%)
Jul 29, 2021 0.1564 0.1600 0.1550 0.1600 32,614 +0.00(+0.06%)
Jul 28, 2021 0.1541 0.1600 0.1541 0.1599 46,744 +0.01(+7.10%)
Jul 27, 2021 0.1557 0.1559 0.1479 0.1493 17,887 -0.01(-3.49%)
Jul 26, 2021 0.1540 0.1604 0.1540 0.1547 10,275 -0.00(-0.90%)
Jul 23, 2021 0.1591 0.1631 0.1504 0.1561 46,350 -0.01(-5.05%)
Jul 22, 2021 0.1190 0.1666 0.1190 0.1644 191,812 -0.02(-10.51%)
Jul 21, 2021 0.1816 0.1837 0.1774 0.1837 23,100 +0.00(+1.32%)
Jul 20, 2021 0.1815 0.1815 0.1813 0.1813 30,000 +0.00(+2.49%)
Jul 19, 2021 0.1758 0.1817 0.1688 0.1769 53,061 -0.02(-11.11%)
Jul 16, 2021 0.2004 0.2024 0.1888 0.1990 41,600 -0.00(-1.63%)
Jul 15, 2021 0.1990 0.2034 0.1990 0.2023 11,051 +0.02(+10.31%)
Jul 14, 2021 0.1983 0.1983 0.1834 0.1834 11,884 +0.00(+1.83%)
Jul 13, 2021 0.1850 0.1888 0.1781 0.1801 57,786 -0.01(-6.83%)
Jul 12, 2021 0.1933 0.1933 0.1933 0.1933 2,559 -0.02(-7.95%)
Jul 09, 2021 0.2056 0.2100 0.2056 0.2100 250 +0.01(+4.53%)
Jul 08, 2021 0.2011 0.2011 0.1830 0.2009 94,236 -0.01(-5.68%)
Jul 07, 2021 0.2098 0.2138 0.2098 0.2130 16,773 +0.00(+1.43%)
Jul 06, 2021 0.2050 0.2100 0.2025 0.2100 54,168 +0.01(+3.14%)
Jul 02, 2021 0.1926 0.2036 0.1844 0.2036 55,800 +0.01(+5.77%)
Jul 01, 2021 0.1980 0.2055 0.1898 0.1925 28,110 -0.01(-3.89%)
Jun 30, 2021 0.2029 0.2029 0.1984 0.2003 4,100 +0.00(+0.96%)
Jun 29, 2021 0.2068 0.2068 0.1984 0.1984 6,600 -0.00(-1.29%)
Jun 28, 2021 0.1937 0.2098 0.1902 0.2010 28,000 +0.01(+5.68%)
Jun 25, 2021 0.1924 0.1998 0.1900 0.1902 224,092 +0.00(+1.71%)
Jun 24, 2021 0.1725 0.1900 0.1725 0.1870 316,881 +0.01(+5.47%)
Jun 23, 2021 0.1735 0.1799 0.1735 0.1773 80,000 +0.00(+1.66%)
Jun 22, 2021 0.1726 0.1856 0.1700 0.1744 84,322 -0.02(-8.21%)
Jun 21, 2021 0.1810 0.2119 0.1600 0.1900 93,187 +0.00(+0.00%)
Jun 18, 2021 0.1850 0.1928 0.1850 0.1900 11,050 -0.00(-0.11%)
Jun 17, 2021 0.2000 0.2040 0.1854 0.1902 275,704 -0.01(-4.90%)
Jun 16, 2021 0.2080 0.2100 0.2000 0.2000 42,883 +0.00(+0.00%)
Jun 15, 2021 0.1925 0.2091 0.1921 0.2000 90,950 +0.00(+1.57%)
Jun 14, 2021 0.2100 0.2100 0.1900 0.1969 58,750 -0.00(-0.81%)
Jun 11, 2021 0.2100 0.2150 0.1964 0.1985 64,100 -0.01(-4.89%)
Jun 10, 2021 0.2024 0.2099 0.2000 0.2087 49,710 +0.01(+4.35%)
Jun 09, 2021 0.2100 0.2100 0.2000 0.2000 62,054 -0.01(-6.89%)
Jun 08, 2021 0.2152 0.2160 0.2060 0.2148 75,068 -0.00(-0.09%)
Jun 07, 2021 0.2160 0.2248 0.2033 0.2150 25,900 +0.01(+3.32%)
Jun 04, 2021 0.1895 0.2248 0.1709 0.2081 40,445 -0.01(-3.25%)
Jun 03, 2021 0.2098 0.2300 0.2026 0.2151 46,065 -0.00(-0.97%)
Jun 02, 2021 0.2200 0.2246 0.2065 0.2172 111,841 -0.00(-1.27%)
Jun 01, 2021 0.2379 0.2379 0.1411 0.2200 94,250 +0.01(+4.12%)
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%)
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.