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 (%)
May 24, 2024 0.0291 0.0291 0.0291 0.0291 10,010 -0.00(-13.13%)
May 21, 2024 0.0335 5 +0.00(+1.21%)
May 17, 2024 0.0331 0 -0.00(-2.65%)
May 16, 2024 0.0340 0.0340 0.0340 0.0340 4,000 -0.00(-8.36%)
May 15, 2024 0.0370 0.0371 0.0370 0.0371 10,050 +0.01(+26.62%)
May 13, 2024 0.0293 0 +0.00(+1.03%)
May 10, 2024 0.0290 0.0330 0.0290 0.0290 31,700 -0.00(-3.01%)
May 09, 2024 0.0299 0.0299 0.0299 0.0299 3,200 -0.00(-3.55%)
May 08, 2024 0.0297 0.0310 0.0297 0.0310 5,000 +0.00(+0.98%)
May 07, 2024 0.0330 0.0331 0.0307 0.0307 56,016 -0.00(-9.17%)
May 03, 2024 0.0338 0 +0.00(+14.97%)
May 02, 2024 0.0290 0.0294 0.0290 0.0294 30,000 -0.01(-16.00%)
Apr 29, 2024 0.0350 0 +0.00(+7.69%)
Apr 26, 2024 0.0332 0.0332 0.0307 0.0325 32,004 -0.00(-2.11%)
Apr 25, 2024 0.0332 0.0332 0.0332 0.0332 5,000 +0.00(+10.67%)
Apr 23, 2024 0.0300 2 -0.00(-6.83%)
Apr 22, 2024 0.0330 0.0330 0.0322 0.0322 4,012 +0.00(+1.58%)
Apr 19, 2024 0.0317 0.0317 0.0317 0.0317 5,000 -0.00(-0.94%)
Apr 17, 2024 0.0320 14 -0.00(-6.98%)
Apr 16, 2024 0.0323 0.0344 0.0323 0.0344 28,332 -0.00(-6.27%)
Apr 12, 2024 0.0367 57 +0.00(+0.00%)
Apr 11, 2024 0.0367 0.0367 0.0367 0.0367 89,003 -0.00(-9.61%)
Apr 10, 2024 0.0380 0.0409 0.0367 0.0406 330,431 -0.00(-0.73%)
Apr 09, 2024 0.0409 0.0409 0.0409 0.0409 1,000 +0.00(+7.35%)
Apr 08, 2024 0.0458 0.0458 0.0381 0.0381 6,654 -0.00(-7.07%)
Apr 05, 2024 0.0370 0.0415 0.0370 0.0410 38,350 +0.00(+7.89%)
Apr 04, 2024 0.0386 0.0416 0.0380 0.0380 78,938 -0.00(-7.32%)
Apr 03, 2024 0.0400 0.0410 0.0350 0.0410 87,863 -0.00(-2.15%)
Apr 02, 2024 0.0408 0.0419 0.0375 0.0419 101,001 +0.01(+15.43%)
Apr 01, 2024 0.0440 0.0440 0.0363 0.0363 50,110 +0.00(+2.25%)
Mar 28, 2024 0.0345 0.0380 0.0323 0.0355 64,210 +0.00(+2.90%)
Mar 27, 2024 0.0337 0.0345 0.0315 0.0345 74,500 +0.00(+2.37%)
Mar 26, 2024 0.0340 0.0340 0.0310 0.0337 33,001 +0.00(+10.13%)
Mar 25, 2024 0.0252 0.0306 0.0252 0.0306 17,006 +0.01(+20.95%)
Mar 22, 2024 0.0259 0.0299 0.0253 0.0253 48,000 -0.01(-26.02%)
Mar 15, 2024 0.0342 0 +0.00(+15.93%)
Mar 14, 2024 0.0288 0.0297 0.0288 0.0295 30,000 -0.00(-11.41%)
Mar 13, 2024 0.0301 0.0337 0.0283 0.0333 208,882 +0.00(+3.42%)
Mar 12, 2024 0.0322 0.0322 0.0322 0.0322 25,000 +0.00(+8.78%)
Mar 11, 2024 0.0338 0.0338 0.0296 0.0296 65,030 +0.00(+0.00%)
Mar 08, 2024 0.0300 0.0305 0.0296 0.0296 74,284 -0.00(-4.52%)
Mar 07, 2024 0.0328 0.0353 0.0310 0.0310 231,305 -0.00(-6.06%)
Mar 06, 2024 0.0260 0.0390 0.0254 0.0330 78,800 +0.01(+27.91%)
Mar 05, 2024 0.0258 0.0258 0.0258 0.0258 20,000 -0.00(-13.13%)
Mar 04, 2024 0.0277 0.0297 0.0277 0.0297 35,004 -0.00(-11.87%)
Feb 29, 2024 0.0337 24 +0.00(+5.31%)
Feb 28, 2024 0.0280 0.0320 0.0280 0.0320 38,020 +0.00(+17.65%)
Feb 27, 2024 0.0259 0.0280 0.0259 0.0272 47,854 +0.00(+4.21%)
Feb 26, 2024 0.0261 0.0261 0.0261 0.0261 20,000 -0.00(-10.31%)
Feb 21, 2024 0.0291 0 -0.00(-3.00%)
Feb 16, 2024 0.0300 0 +0.00(+4.90%)
Feb 14, 2024 0.0286 39 +0.00(+8.75%)
Feb 13, 2024 0.0300 0.0300 0.0257 0.0263 70,000 -0.00(-12.62%)
Feb 12, 2024 0.0301 0.0301 0.0301 0.0301 25,036 +0.00(+1.35%)
Feb 09, 2024 0.0301 0.0301 0.0297 0.0297 35,000 -0.00(-1.66%)
Feb 07, 2024 0.0302 4 +0.00(+0.67%)
Jan 31, 2024 0.0300 0 +0.00(+9.49%)
Jan 30, 2024 0.0263 0.0274 0.0263 0.0274 28,150 +0.00(+6.20%)
Jan 29, 2024 0.0258 0.0258 0.0258 0.0258 2,390 -0.00(-13.42%)
Jan 25, 2024 0.0298 0 +0.01(+33.63%)
Jan 24, 2024 0.0223 0.0223 0.0223 0.0223 440 -0.01(-19.49%)
Jan 23, 2024 0.0258 0.0277 0.0254 0.0277 24,020 -0.00(-0.72%)
Jan 18, 2024 0.0279 0 -0.00(-2.11%)
Jan 17, 2024 0.0250 0.0298 0.0250 0.0285 33,550 +0.00(+12.65%)
Jan 12, 2024 0.0253 1 -0.00(-9.96%)
Jan 10, 2024 0.0281 10 -0.00(-3.44%)
Jan 09, 2024 0.0255 0.0291 0.0255 0.0291 1,475 +0.00(+11.49%)
Jan 08, 2024 0.0261 0.0261 0.0261 0.0261 5,015 -0.00(-12.71%)
Jan 05, 2024 0.0258 0.0299 0.0258 0.0299 20,000 +0.00(+16.80%)
Jan 04, 2024 0.0350 0.0350 0.0256 0.0256 14,500 -0.00(-14.67%)
Jan 03, 2024 0.0300 0.0300 0.0300 0.0300 13,000 +0.00(+11.11%)
Dec 29, 2023 0.0270 0 +0.00(+5.47%)
Dec 28, 2023 0.0300 0.0300 0.0256 0.0256 50,004 -0.00(-14.67%)
Dec 21, 2023 0.0300 20 +0.01(+33.93%)
Dec 20, 2023 0.0300 0.0300 0.0224 0.0224 20,502 -0.00(-9.31%)
Dec 18, 2023 0.0247 20 +0.00(+1.65%)
Dec 15, 2023 0.0243 0.0250 0.0243 0.0243 40,000 +0.00(+2.53%)
Dec 13, 2023 0.0237 0 -0.00(-2.07%)
Dec 12, 2023 0.0231 0.0242 0.0231 0.0242 41,550 +0.00(+0.83%)
Dec 11, 2023 0.0260 0.0260 0.0240 0.0240 35,025 -0.00(-7.69%)
Dec 07, 2023 0.0260 50 -0.00(-11.86%)
Dec 06, 2023 0.0230 0.0295 0.0230 0.0295 10,496 +0.00(+0.00%)
Dec 05, 2023 0.0290 0.0300 0.0290 0.0295 121,400 +0.00(+10.49%)
Dec 01, 2023 0.0267 0 +0.01(+25.35%)
Nov 29, 2023 0.0213 0 -0.00(-18.08%)
Nov 28, 2023 0.0265 0.0265 0.0260 0.0260 20,002 +0.00(+8.33%)
Nov 20, 2023 0.0240 0 +0.00(+5.73%)
Nov 17, 2023 0.0227 0.0227 0.0227 0.0227 228 -0.01(-18.64%)
Nov 14, 2023 0.0279 0 -0.00(-1.06%)
Nov 07, 2023 0.0282 0 +0.00(+10.59%)
Nov 01, 2023 0.0255 0 -0.00(-1.92%)
Oct 30, 2023 0.0260 4 +0.00(+2.36%)
Oct 25, 2023 0.0254 0 +0.00(+15.98%)
Oct 23, 2023 0.0219 8 -0.01(-18.59%)
Oct 20, 2023 0.0269 0.0269 0.0269 0.0269 60,002 -0.00(-7.24%)
Oct 18, 2023 0.0290 0 +0.00(+20.33%)
Oct 17, 2023 0.0202 0.0241 0.0202 0.0241 7,638 -0.01(-18.58%)
Oct 16, 2023 0.0296 0.0296 0.0296 0.0296 1,309 +0.00(+17.93%)
Oct 10, 2023 0.0251 0 +0.00(+0.00%)
Oct 09, 2023 0.0251 0.0251 0.0251 0.0251 282 -0.00(-14.04%)
Oct 06, 2023 0.0307 0.0307 0.0259 0.0292 22,729 +0.00(+12.31%)
Oct 05, 2023 0.0260 0.0260 0.0260 0.0260 43,248 +0.00(+0.00%)
Oct 04, 2023 0.0269 0.0269 0.0251 0.0260 62,000 +0.00(+0.00%)
Oct 03, 2023 0.0292 0.0292 0.0260 0.0260 30,525 -0.00(-13.33%)
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.