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 UNCHANGED
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 (%)
Feb 28, 2022 0.1051 0.1069 0.1018 0.1048 17,990 -0.00(-0.57%)
Feb 25, 2022 0.1100 0.1147 0.1054 0.1054 145,790 -0.01(-5.13%)
Feb 24, 2022 0.1104 0.1147 0.1100 0.1111 18,352 -0.00(-3.05%)
Feb 23, 2022 0.1146 0.1146 0.1146 0.1146 10,000 +0.00(+0.53%)
Feb 22, 2022 0.1210 0.1210 0.1135 0.1140 151,990 +0.00(+0.26%)
Feb 18, 2022 0.1137 0 -0.00(-1.13%)
Feb 16, 2022 0.1150 0 -0.00(-1.20%)
Feb 15, 2022 0.1086 0.1188 0.1086 0.1164 90,750 +0.01(+9.81%)
Feb 14, 2022 0.1111 0.1151 0.1060 0.1060 194,390 -0.01(-4.59%)
Feb 11, 2022 0.1111 0.1111 0.1099 0.1111 26,003 +0.00(+1.00%)
Feb 10, 2022 0.1156 0.1191 0.1100 0.1100 112,140 -0.01(-4.60%)
Feb 09, 2022 0.1069 0.1200 0.1056 0.1153 88,880 +0.00(+3.87%)
Feb 08, 2022 0.1191 0.1191 0.1068 0.1110 151,270 -0.00(-3.48%)
Feb 07, 2022 0.1193 0.1197 0.1147 0.1150 82,080 -0.00(-3.85%)
Feb 04, 2022 0.1199 0.1200 0.1125 0.1196 57,617 -0.00(-1.81%)
Feb 03, 2022 0.1384 0.1135 0.1218 89,300 -0.01(-5.43%)
Feb 02, 2022 0.1250 0.1288 0.1212 0.1288 16,500 +0.01(+6.27%)
Feb 01, 2022 0.1149 0.1232 0.1102 0.1212 25,000 +0.01(+9.19%)
Jan 31, 2022 0.1084 0.1110 0.1068 0.1110 107,641 +0.00(+0.91%)
Jan 28, 2022 0.1085 0.1103 0.1050 0.1100 146,390 +0.01(+5.16%)
Jan 27, 2022 0.1260 0.1260 0.1046 0.1046 97,999 -0.01(-11.80%)
Jan 26, 2022 0.1080 0.1250 0.1080 0.1186 44,250 -0.00(-1.17%)
Jan 25, 2022 0.1200 0.1239 0.1186 0.1200 127,252 +0.01(+5.73%)
Jan 24, 2022 0.1190 0.1190 0.1135 0.1135 58,935 -0.01(-6.28%)
Jan 21, 2022 0.1277 0.1324 0.1211 0.1211 85,900 -0.01(-5.02%)
Jan 20, 2022 0.1298 0.1365 0.1259 0.1275 80,490 -0.00(-1.16%)
Jan 19, 2022 0.1178 0.1290 0.1178 0.1290 62,880 +0.00(+1.18%)
Jan 18, 2022 0.1267 0.1277 0.1250 0.1275 10,023 +0.00(+0.00%)
Jan 14, 2022 0.1275 0 +0.00(+0.55%)
Jan 13, 2022 0.1652 0.1652 0.1268 0.1268 107,325 -0.01(-4.45%)
Jan 12, 2022 0.1112 0.1327 0.1112 0.1327 86,310 +0.01(+5.57%)
Jan 11, 2022 0.1281 0.1317 0.1181 0.1257 87,890 -0.01(-5.06%)
Jan 10, 2022 0.1324 0.1324 0.1286 0.1324 8,000 +0.00(+2.95%)
Jan 07, 2022 0.1261 0.1350 0.1216 0.1286 149,300 -0.00(-1.30%)
Jan 06, 2022 0.1304 0.1304 0.1261 0.1303 28,017 +0.00(+0.23%)
Jan 05, 2022 0.1209 0.1313 0.1209 0.1300 38,892 -0.01(-3.70%)
Jan 04, 2022 0.1400 0.1400 0.1350 0.1350 2,200 -0.00(-3.16%)
Dec 31, 2021 0.1394 0.1394 0.1394 96 +0.01(+6.98%)
Dec 30, 2021 0.1201 0.1414 0.1110 0.1303 44,706 +0.00(+0.31%)
Dec 29, 2021 0.1299 0.1299 0.1244 0.1299 8,103 +0.01(+4.93%)
Dec 28, 2021 0.1212 0.1238 0.1212 0.1238 3,524 +0.01(+7.65%)
Dec 27, 2021 0.1210 0.1368 0.1110 0.1150 26,044 -0.01(-5.89%)
Dec 23, 2021 0.1190 0.1250 0.1121 0.1222 430,001 +0.00(+1.83%)
Dec 22, 2021 0.1143 0.1200 0.1143 0.1200 6,434 +0.00(+0.00%)
Dec 21, 2021 0.1200 0.1200 0.1200 0.1200 101,067 +0.00(+3.18%)
Dec 20, 2021 0.1193 0.1315 0.1149 0.1163 66,531 -0.00(-3.08%)
Dec 17, 2021 0.1297 0.1297 0.1200 0.1200 33,710 -0.01(-6.83%)
Dec 16, 2021 0.1200 0.1288 0.1162 0.1288 51,325 +0.01(+11.61%)
Dec 15, 2021 0.1329 0.1329 0.1149 0.1154 36,674 -0.02(-13.49%)
Dec 14, 2021 0.1337 0.1373 0.1211 0.1334 49,681 -0.01(-3.82%)
Dec 13, 2021 0.1250 0.1388 0.1238 0.1387 18,525 +0.00(+0.73%)
Dec 10, 2021 0.1375 0.1377 0.1300 0.1377 28,500 +0.00(+2.15%)
Dec 09, 2021 0.1418 0.1418 0.1348 0.1348 50,479 +0.00(+2.90%)
Dec 08, 2021 0.1372 0.1372 0.1310 0.1310 5,000 +0.00(+0.77%)
Dec 07, 2021 0.1330 0.1334 0.1300 0.1300 16,490 +0.00(+2.20%)
Dec 06, 2021 0.1500 0.1536 0.1255 0.1272 269,844 +0.00(+2.91%)
Dec 03, 2021 0.1471 0.1471 0.1236 0.1236 11,212 -0.00(-0.16%)
Dec 02, 2021 0.1300 0.1380 0.1236 0.1238 135,600 -0.02(-12.45%)
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.
 
 
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.