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 (%)
Aug 31, 2021 0.1600 0.1745 0.1525 0.1710 36,762 +0.01(+7.55%)
Aug 30, 2021 0.1521 0.1600 0.1521 0.1590 79,784 +0.01(+4.54%)
Aug 27, 2021 0.1450 0.1526 0.1416 0.1521 69,701 +0.01(+6.07%)
Aug 26, 2021 0.1421 0.1434 0.1411 0.1434 20,000 -0.00(-2.71%)
Aug 25, 2021 0.1450 0.1474 0.1439 0.1474 11,065 +0.01(+4.69%)
Aug 24, 2021 0.1430 0.1499 0.1299 0.1408 297,000 +0.00(+0.57%)
Aug 23, 2021 0.1246 0.1432 0.1246 0.1400 34,814 +0.02(+16.09%)
Aug 20, 2021 0.1262 0.1322 0.1206 0.1206 8,500 -0.01(-5.71%)
Aug 19, 2021 0.1271 0.1376 0.1262 0.1279 16,100 -0.01(-6.16%)
Aug 18, 2021 0.1400 0.1400 0.1363 0.1363 6,000 -0.01(-6.00%)
Aug 17, 2021 0.1427 0.1450 0.1427 0.1450 2,106 +0.00(+0.00%)
Aug 16, 2021 0.1378 0.1450 0.1326 0.1450 60,986 +0.01(+4.39%)
Aug 13, 2021 0.1429 0.1429 0.1389 0.1389 13,504 -0.01(-4.14%)
Aug 12, 2021 0.1450 0.1450 0.1424 0.1449 31,203 -0.00(-0.07%)
Aug 11, 2021 0.1450 0.1480 0.1440 0.1450 49,800 -0.00(-1.29%)
Aug 10, 2021 0.1469 0.1469 0.1469 0.1469 14,500 +0.00(+2.94%)
Aug 09, 2021 0.1496 0.1496 0.1427 0.1427 13,052 -0.01(-4.87%)
Aug 06, 2021 0.1563 0.1563 0.1497 0.1500 40,232 -0.01(-3.41%)
Aug 05, 2021 0.1525 0.1600 0.1525 0.1553 62,159 +0.00(+2.10%)
Aug 04, 2021 0.1700 0.1700 0.1521 0.1521 55,043 -0.02(-10.53%)
Aug 03, 2021 0.1721 0.1724 0.1600 0.1700 79,240 +0.01(+6.18%)
Aug 02, 2021 0.1713 0.1713 0.1601 0.1601 3,120 -0.00(-1.17%)
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%)
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.