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 (%)
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%)
May 03, 2021 0.1603 0.1735 0.1547 0.1735 207,527 +0.00(+1.28%)
Apr 30, 2021 0.1620 0.1713 0.1620 0.1713 38,000 +0.00(+0.76%)
Apr 29, 2021 0.1663 0.1700 0.1663 0.1700 3,186 -0.00(-0.23%)
Apr 28, 2021 0.1699 0.1749 0.1570 0.1704 61,720 +0.00(+0.41%)
Apr 27, 2021 0.1657 0.1697 0.1626 0.1697 262,280 +0.01(+6.06%)
Apr 26, 2021 0.1595 0.1635 0.1568 0.1600 288,820 +0.00(+2.04%)
Apr 23, 2021 0.1533 0.1607 0.1520 0.1568 142,400 +0.00(+0.06%)
Apr 22, 2021 0.1567 0.1567 0.1567 16 +0.00(+0.00%)
Apr 21, 2021 0.1566 0.1586 0.1516 0.1567 84,750 +0.00(+2.22%)
Apr 20, 2021 0.1533 0.1533 0.1533 0.1533 340 -0.01(-5.95%)
Apr 19, 2021 0.1800 0.1800 0.1600 0.1630 78,000 -0.01(-4.12%)
Apr 16, 2021 0.1700 0.1700 0.1650 0.1700 75,800 +0.00(+1.01%)
Apr 15, 2021 0.1500 0.1683 0.1500 0.1683 100,506 +0.02(+12.20%)
Apr 14, 2021 0.1509 0.1509 0.1500 0.1500 746 -0.01(-3.23%)
Apr 13, 2021 0.1594 0.1595 0.1505 0.1550 45,925 +0.00(+0.85%)
Apr 12, 2021 0.1500 0.1537 0.1500 0.1537 3,037 +0.00(+2.47%)
Apr 09, 2021 0.1456 0.1500 0.1456 0.1500 12,700 -0.01(-3.23%)
Apr 08, 2021 0.1390 0.1597 0.1390 0.1550 93,561 +0.01(+3.33%)
Apr 07, 2021 0.1547 0.1547 0.1450 0.1500 145,641 -0.01(-6.83%)
Apr 06, 2021 0.1580 0.1610 0.1580 0.1610 11,611 +0.00(+0.75%)
Apr 05, 2021 0.1598 0.1598 0.1598 0.1598 3,500 +0.00(+3.10%)
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.