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 )

0.0331 +0.0017 (+5.41%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 30, 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 (%)
Sep 30, 2021 0.1263 0.1361 0.1217 0.1217 63,730 +0.01(+4.37%)
Sep 29, 2021 0.1303 0.1303 0.1166 0.1166 14,220 -0.02(-12.46%)
Sep 28, 2021 0.1353 0.1448 0.1289 0.1332 45,410 -0.00(-2.63%)
Sep 27, 2021 0.1355 0.1368 0.1355 0.1368 1,288 -0.01(-8.13%)
Sep 24, 2021 0.1470 0.1489 0.1400 0.1489 12,212 +0.01(+9.08%)
Sep 23, 2021 0.1408 0.1408 0.1365 0.1365 2,840 -0.00(-3.26%)
Sep 22, 2021 0.1502 0.1502 0.1324 0.1411 6,696 +0.00(+1.15%)
Sep 21, 2021 0.1400 0.1400 0.1395 0.1395 4,513 -0.00(-0.07%)
Sep 20, 2021 0.1450 0.1504 0.1396 0.1396 66,690 -0.00(-3.26%)
Sep 17, 2021 0.1439 0.1490 0.1439 0.1443 2,357 -0.00(-0.62%)
Sep 16, 2021 0.1492 0.1492 0.1452 0.1452 25,367 -0.00(-2.88%)
Sep 15, 2021 0.1414 0.1495 0.1414 0.1495 94,396 +0.01(+4.04%)
Sep 14, 2021 0.1406 0.1500 0.1406 0.1437 10,200 +0.00(+0.14%)
Sep 13, 2021 0.1450 0.1450 0.1435 0.1435 10,400 +0.01(+6.14%)
Sep 10, 2021 0.1412 0.1412 0.1342 0.1352 154,213 -0.00(-3.43%)
Sep 09, 2021 0.1460 0.1496 0.1383 0.1400 22,480 -0.01(-6.42%)
Sep 08, 2021 0.1519 0.1519 0.1400 0.1496 49,510 -0.01(-4.10%)
Sep 07, 2021 0.1571 0.1714 0.1560 0.1560 16,400 -0.00(-2.62%)
Sep 03, 2021 0.1613 0.1700 0.1500 0.1602 46,825 -0.01(-4.24%)
Sep 02, 2021 0.1676 0.1676 0.1550 0.1673 3,900 +0.00(+1.39%)
Sep 01, 2021 0.1713 0.1713 0.1639 0.1650 28,580 -0.01(-3.51%)
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%)
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.