Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Granite Creek Copper Ltd (OP: GCXXF )

0.0291 -0.0044 (-13.13%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 24, 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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.