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 )

0.0314 +0.0023 (+7.90%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 29, 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, 2022 0.0650 0.0709 0.0610 0.0709 213,922 +0.00(+1.29%)
Jun 29, 2022 0.0653 0.0700 0.0611 0.0700 231,601 +0.00(+0.72%)
Jun 28, 2022 0.0699 0.0699 0.0695 0.0695 12,500 +0.00(+3.42%)
Jun 27, 2022 0.0672 0.0677 0.0672 0.0672 7,500 -0.00(-2.61%)
Jun 24, 2022 0.0700 0.0700 0.0675 0.0690 17,004 -0.00(-1.43%)
Jun 23, 2022 0.0716 0.0750 0.0700 0.0700 53,323 -0.00(-4.63%)
Jun 22, 2022 0.0780 0.0780 0.0717 0.0734 135,800 -0.00(-5.90%)
Jun 21, 2022 0.0760 0.0791 0.0760 0.0780 22,400 +0.00(+0.00%)
Jun 17, 2022 0.0800 0.0800 0.0719 0.0780 36,000 -0.00(-3.82%)
Jun 16, 2022 0.0816 0.0816 0.0800 0.0811 7,800 +0.00(+1.38%)
Jun 14, 2022 0.0800 0 -0.01(-7.62%)
Jun 13, 2022 0.0900 0.0900 0.0800 0.0866 12,000 +0.00(+1.88%)
Jun 10, 2022 0.0880 0.0900 0.0842 0.0850 39,353 +0.00(+0.12%)
Jun 09, 2022 0.0849 0.0849 0.0849 0.0849 2,000 -0.01(-11.75%)
Jun 08, 2022 0.0900 0.0962 0.0900 0.0962 1,002 +0.01(+6.06%)
Jun 07, 2022 0.0878 0.0907 0.0878 0.0907 6,502 -0.00(-2.79%)
Jun 06, 2022 0.0933 0.0933 0.0933 0.0933 3,000 +0.00(+4.83%)
Jun 03, 2022 0.0907 0.0907 0.0890 0.0890 42,000 -0.01(-6.61%)
Jun 02, 2022 0.0954 0.0954 0.0953 0.0953 23,061 +0.01(+7.08%)
Jun 01, 2022 0.0909 0.0919 0.0890 0.0890 52,571 +0.00(+0.56%)
May 27, 2022 0.0885 0 -0.00(-1.67%)
May 26, 2022 0.0881 0.0900 0.0867 0.0900 23,500 -0.00(-1.21%)
May 25, 2022 0.0876 0.0911 0.0876 0.0911 9,002 -0.00(-1.51%)
May 23, 2022 0.0925 0 +0.01(+8.44%)
May 20, 2022 0.0848 0.0895 0.0846 0.0853 14,780 -0.00(-3.72%)
May 19, 2022 0.0824 0.0886 0.0824 0.0886 18,990 +0.01(+8.58%)
May 18, 2022 0.0850 0.0859 0.0816 0.0816 71,513 -0.01(-14.11%)
May 17, 2022 0.0885 0.0950 0.0885 0.0950 5,100 -0.00(-2.26%)
May 16, 2022 0.0972 0.0972 0.0972 0.0972 560 +0.01(+7.88%)
May 13, 2022 0.0832 0.0946 0.0832 0.0901 32,200 +0.00(+2.39%)
May 12, 2022 0.0900 0.0900 0.0827 0.0880 90,804 -0.01(-8.81%)
May 11, 2022 0.0860 0.0988 0.0841 0.0965 139,554 +0.01(+14.88%)
May 10, 2022 0.0965 0.0965 0.0830 0.0840 107,020 -0.01(-7.59%)
May 09, 2022 0.1021 0.1041 0.0905 0.0909 171,210 -0.01(-12.09%)
May 06, 2022 0.1034 0.1088 0.1034 0.1034 16,643 -0.00(-1.05%)
May 05, 2022 0.1100 0.1100 0.1026 0.1045 155,920 -0.01(-5.00%)
May 04, 2022 0.1110 0.1110 0.1066 0.1100 38,850 +0.00(+1.38%)
May 03, 2022 0.1028 0.1095 0.1028 0.1085 25,350 -0.00(-0.28%)
May 02, 2022 0.1185 0.1185 0.1062 0.1088 26,028 -0.01(-7.01%)
Apr 29, 2022 0.1137 0.1183 0.1127 0.1170 32,876 -0.00(-2.50%)
Apr 28, 2022 0.1140 0.1200 0.1121 0.1200 17,232 +0.01(+4.62%)
Apr 27, 2022 0.1149 0.1149 0.1075 0.1147 6,200 +0.00(+4.27%)
Apr 26, 2022 0.1230 0.1230 0.1100 0.1100 796,022 -0.01(-7.09%)
Apr 25, 2022 0.1236 0.1237 0.1135 0.1184 128,560 -0.01(-6.40%)
Apr 22, 2022 0.1268 0.1300 0.1246 0.1265 108,188 -0.00(-2.54%)
Apr 21, 2022 0.1338 0.1368 0.1276 0.1298 271,123 -0.01(-5.05%)
Apr 20, 2022 0.1304 0.1371 0.1304 0.1367 190,709 +0.00(+2.70%)
Apr 19, 2022 0.1329 0.1363 0.1250 0.1331 272,190 -0.00(-1.19%)
Apr 18, 2022 0.1299 0.1347 0.1297 0.1347 21,073 +0.01(+5.23%)
Apr 14, 2022 0.1390 0.1390 0.1277 0.1280 41,403 -0.01(-5.95%)
Apr 13, 2022 0.1249 0.1370 0.1234 0.1361 114,773 +0.01(+7.50%)
Apr 12, 2022 0.1256 0.1266 0.1228 0.1266 25,991 +0.01(+5.50%)
Apr 11, 2022 0.1300 0.1300 0.1200 0.1200 95,200 -0.01(-6.18%)
Apr 08, 2022 0.1250 0.1280 0.1217 0.1279 88,880 +0.00(+0.55%)
Apr 07, 2022 0.1272 0.1273 0.1272 0.1272 5,090 +0.00(+1.76%)
Apr 06, 2022 0.1333 0.1366 0.1236 0.1250 112,680 -0.00(-1.96%)
Apr 05, 2022 0.1345 0.1380 0.1275 0.1275 130,620 -0.01(-4.35%)
Apr 04, 2022 0.1333 0.1333 0.1333 0.1333 1,008 -0.00(-0.07%)
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.