Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Granite Creek Copper Ltd (OP: GCXXF )

0.0338 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM 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 (%)
Apr 28, 2023 0.0469 0.0469 0.0469 0.0469 8,810 +0.00(+10.35%)
Apr 27, 2023 0.0430 0.0450 0.0390 0.0425 904,667 -0.00(-4.06%)
Apr 26, 2023 0.0443 0.0443 0.0443 0.0443 226 -0.00(-6.93%)
Apr 21, 2023 0.0476 17 +0.00(+0.21%)
Apr 20, 2023 0.0493 0.0493 0.0464 0.0475 146,712 -0.01(-9.87%)
Apr 19, 2023 0.0436 0.0527 0.0436 0.0527 21,342 +0.01(+20.87%)
Apr 18, 2023 0.0500 0.0500 0.0436 0.0436 40,283 -0.01(-12.80%)
Apr 17, 2023 0.0499 0.0501 0.0499 0.0500 10,146 +0.00(+0.00%)
Apr 14, 2023 0.0500 0.0500 0.0500 0.0500 46,000 -0.00(-3.85%)
Apr 11, 2023 0.0520 0 +0.00(+4.00%)
Apr 10, 2023 0.0500 0.0500 0.0500 0.0500 18,000 -0.00(-4.76%)
Apr 06, 2023 0.0516 0.0525 0.0500 0.0525 129,682 +0.00(+2.14%)
Apr 04, 2023 0.0514 24 -0.00(-5.51%)
Mar 31, 2023 0.0544 0 -0.00(-1.09%)
Mar 30, 2023 0.0548 0.0550 0.0543 0.0550 8,600 +0.00(+1.66%)
Mar 29, 2023 0.0509 0.0541 0.0509 0.0541 10,130 -0.00(-3.91%)
Mar 28, 2023 0.0510 0.0563 0.0510 0.0563 21,600 +0.00(+5.43%)
Mar 27, 2023 0.0509 0.0534 0.0500 0.0534 19,500 +0.00(+0.75%)
Mar 24, 2023 0.0478 0.0530 0.0467 0.0530 37,500 +0.01(+17.52%)
Mar 23, 2023 0.0578 0.0590 0.0451 0.0451 68,319 -0.01(-23.30%)
Mar 22, 2023 0.0588 0.0588 0.0588 0.0588 250,002 +0.01(+10.32%)
Mar 20, 2023 0.0533 267 -0.01(-8.89%)
Mar 17, 2023 0.0550 0.0585 0.0550 0.0585 203,043 +0.00(+5.79%)
Mar 16, 2023 0.0500 0.0553 0.0500 0.0553 51,300 -0.00(-0.18%)
Mar 15, 2023 0.0502 0.0554 0.0502 0.0554 30,004 +0.00(+2.97%)
Mar 14, 2023 0.0531 0.0555 0.0531 0.0538 230,000 -0.00(-1.65%)
Mar 13, 2023 0.0588 0.0588 0.0547 0.0547 27,500 -0.00(-6.66%)
Mar 10, 2023 0.0542 0.0586 0.0542 0.0586 10,002 -0.00(-0.34%)
Mar 09, 2023 0.0544 0.0588 0.0544 0.0588 150,000 +0.00(+2.26%)
Mar 08, 2023 0.0592 0.0592 0.0575 0.0575 74,562 +0.00(+1.05%)
Mar 07, 2023 0.0580 0.0630 0.0560 0.0569 926,095 -0.00(-3.40%)
Mar 06, 2023 0.0521 0.0591 0.0511 0.0589 744,000 +0.01(+13.05%)
Mar 03, 2023 0.0434 0.0521 0.0432 0.0521 159,165 +0.00(+4.41%)
Mar 02, 2023 0.0499 0.0499 0.0499 0.0499 10,843 -0.01(-10.89%)
Mar 01, 2023 0.0496 0.0560 0.0455 0.0560 26,087 +0.00(+8.95%)
Feb 28, 2023 0.0443 0.0514 0.0443 0.0514 27,742 +0.01(+16.03%)
Feb 27, 2023 0.0443 0.0443 0.0440 0.0443 13,868 -0.00(-7.32%)
Feb 24, 2023 0.0510 0.0510 0.0453 0.0478 100,800 -0.01(-14.34%)
Feb 23, 2023 0.0506 0.0558 0.0500 0.0558 26,030 +0.00(+8.14%)
Feb 22, 2023 0.0559 0.0559 0.0516 0.0516 33,469 +0.00(+0.98%)
Feb 21, 2023 0.0512 0.0512 0.0511 0.0511 54,043 -0.00(-8.59%)
Feb 17, 2023 0.0559 0.0559 0.0559 0.0559 1,480 +0.01(+11.13%)
Feb 16, 2023 0.0476 0.0504 0.0476 0.0503 145,935 -0.00(-0.40%)
Feb 15, 2023 0.0537 0.0537 0.0492 0.0505 117,499 +0.00(+4.99%)
Feb 14, 2023 0.0481 0.0572 0.0481 0.0481 2,020 -0.00(-2.63%)
Feb 13, 2023 0.0572 0.0572 0.0494 0.0494 5,734 -0.00(-5.00%)
Feb 10, 2023 0.0479 0.0531 0.0478 0.0520 112,735 -0.00(-2.07%)
Feb 09, 2023 0.0510 0.0531 0.0510 0.0531 33,000 +0.00(+6.20%)
Feb 08, 2023 0.0531 0.0531 0.0500 0.0500 53,300 -0.00(-6.19%)
Feb 07, 2023 0.0563 0.0578 0.0509 0.0533 352,208 -0.00(-5.50%)
Feb 06, 2023 0.0563 0.0565 0.0563 0.0564 25,000 -0.00(-0.70%)
Feb 03, 2023 0.0543 0.0572 0.0520 0.0568 318,200 +0.00(+3.27%)
Feb 02, 2023 0.0534 0.0572 0.0515 0.0550 316,900 -0.00(-0.54%)
Feb 01, 2023 0.0540 0.0568 0.0530 0.0553 70,946 +0.00(+2.41%)
Jan 31, 2023 0.0555 0.0567 0.0534 0.0540 244,150 -0.00(-7.53%)
Jan 30, 2023 0.0548 0.0586 0.0548 0.0584 2,292 -0.00(-0.85%)
Jan 27, 2023 0.0589 0.0589 0.0589 0.0589 5,000 +0.00(+1.03%)
Jan 26, 2023 0.0547 0.0595 0.0547 0.0583 13,500 -0.00(-2.51%)
Jan 25, 2023 0.0600 0.0606 0.0579 0.0598 69,500 -0.00(-0.33%)
Jan 24, 2023 0.0680 0.0680 0.0599 0.0600 102,672 -0.00(-2.76%)
Jan 23, 2023 0.0598 0.0675 0.0597 0.0617 125,290 -0.00(-4.64%)
Jan 20, 2023 0.0679 0.0700 0.0599 0.0647 166,020 +0.00(+7.83%)
Jan 19, 2023 0.0600 0.0800 0.0570 0.0600 366,998 +0.00(+5.82%)
Jan 18, 2023 0.0567 0.0567 0.0567 0.0567 100,000 -0.00(-1.22%)
Jan 17, 2023 0.0502 0.0575 0.0500 0.0574 109,213 +0.00(+7.49%)
Jan 13, 2023 0.0532 0.0569 0.0500 0.0534 237,000 +0.00(+0.56%)
Jan 12, 2023 0.0500 0.0531 0.0464 0.0531 61,347 +0.00(+0.76%)
Jan 11, 2023 0.0480 0.0527 0.0402 0.0527 47,000 +0.00(+5.19%)
Jan 10, 2023 0.0485 0.0501 0.0467 0.0501 80,100 +0.00(+7.28%)
Jan 09, 2023 0.0474 0.0474 0.0467 0.0467 15,900 +0.00(+8.35%)
Jan 06, 2023 0.0421 0.0431 0.0421 0.0431 15,000 +0.00(+1.17%)
Jan 05, 2023 0.0424 0.0426 0.0356 0.0426 18,100 -0.00(-0.23%)
Jan 04, 2023 0.0426 0.0427 0.0426 0.0427 8,100 -0.00(-2.95%)
Jan 03, 2023 0.0448 0.0450 0.0425 0.0440 85,106 +0.00(+3.04%)
Dec 30, 2022 0.0450 0.0450 0.0427 0.0427 60,170 -0.00(-5.11%)
Dec 28, 2022 0.0450 0 -0.01(-18.63%)
Dec 27, 2022 0.0352 0.0553 0.0352 0.0553 97,620 +0.02(+44.01%)
Dec 22, 2022 0.0384 0 -0.00(-0.52%)
Dec 21, 2022 0.0300 0.0410 0.0300 0.0386 116,000 +0.00(+6.93%)
Dec 19, 2022 0.0361 0 -0.00(-11.52%)
Dec 16, 2022 0.0408 0.0408 0.0408 0.0408 6,000 +0.00(+6.25%)
Dec 15, 2022 0.0399 0.0410 0.0384 0.0384 146,072 -0.00(-6.57%)
Dec 14, 2022 0.0412 0.0412 0.0380 0.0411 37,555 +0.00(+6.20%)
Dec 12, 2022 0.0387 0 -0.00(-5.38%)
Dec 09, 2022 0.0410 0.0410 0.0383 0.0409 16,923 +0.00(+2.76%)
Dec 08, 2022 0.0385 0.0398 0.0385 0.0398 6,666 +0.00(+8.74%)
Dec 07, 2022 0.0408 0.0408 0.0366 0.0366 6,000 +0.00(+1.10%)
Dec 06, 2022 0.0385 0.0385 0.0362 0.0362 37,770 -0.01(-12.56%)
Dec 05, 2022 0.0414 0.0415 0.0414 0.0414 24,532 +0.00(+0.49%)
Dec 02, 2022 0.0322 0.0412 0.0322 0.0412 19,440 +0.01(+17.05%)
Dec 01, 2022 0.0418 0.0418 0.0352 0.0352 23,674 -0.01(-13.94%)
Nov 30, 2022 0.0380 0.0409 0.0379 0.0409 18,446 +0.00(+0.99%)
Nov 29, 2022 0.0448 0.0448 0.0396 0.0405 22,900 -0.01(-11.18%)
Nov 28, 2022 0.0429 0.0456 0.0429 0.0456 15,200 -0.00(-6.17%)
Nov 25, 2022 0.0460 0.0486 0.0460 0.0486 11,000 -0.00(-8.99%)
Nov 23, 2022 0.0486 0.0534 0.0486 0.0534 11,306 +0.01(+16.09%)
Nov 22, 2022 0.0450 0.0485 0.0440 0.0460 69,440 -0.00(-1.71%)
Nov 21, 2022 0.0485 0.0485 0.0468 0.0468 21,000 -0.00(-7.14%)
Nov 18, 2022 0.0487 0.0530 0.0475 0.0504 83,311 +0.00(+10.28%)
Nov 17, 2022 0.0450 0.0457 0.0433 0.0457 28,724 -0.00(-0.65%)
Nov 16, 2022 0.0550 0.0550 0.0460 0.0460 65,347 -0.00(-0.65%)
Nov 15, 2022 0.0495 0.0495 0.0440 0.0463 18,133 -0.01(-11.13%)
Nov 14, 2022 0.0534 0.0534 0.0493 0.0521 21,000 +0.00(+8.54%)
Nov 11, 2022 0.0460 0.0537 0.0430 0.0480 153,300 +0.00(+11.11%)
Nov 10, 2022 0.0430 0.0459 0.0430 0.0432 64,500 +0.00(+0.93%)
Nov 09, 2022 0.0427 0.0428 0.0427 0.0428 7,000 +0.00(+2.15%)
Nov 08, 2022 0.0402 0.0437 0.0401 0.0419 15,590 +0.00(+5.54%)
Nov 07, 2022 0.0389 0.0397 0.0380 0.0397 63,500 +0.00(+1.53%)
Nov 04, 2022 0.0414 0.0416 0.0391 0.0391 44,990 -0.00(-3.22%)
Nov 03, 2022 0.0395 0.0405 0.0395 0.0404 5,000 +0.00(+5.21%)
Nov 02, 2022 0.0415 0.0415 0.0384 0.0384 4,740 -0.00(-6.11%)
Nov 01, 2022 0.0386 0.0409 0.0386 0.0409 1,972 +0.00(+5.41%)
Oct 31, 2022 0.0412 0.0412 0.0388 0.0388 30,486 -0.00(-5.13%)
Oct 27, 2022 0.0409 28 +0.00(+8.20%)
Oct 26, 2022 0.0360 0.0400 0.0360 0.0378 120,114 -0.00(-5.50%)
Oct 24, 2022 0.0400 2 -0.00(-10.71%)
Oct 21, 2022 0.0448 0.0448 0.0448 0.0448 1,000 -0.00(-6.67%)
Oct 19, 2022 0.0480 0 +0.01(+11.63%)
Oct 18, 2022 0.0428 0.0430 0.0428 0.0430 11,330 +0.00(+0.00%)
Oct 17, 2022 0.0430 0.0430 0.0430 0.0430 2,000 -0.00(-4.44%)
Oct 14, 2022 0.0425 0.0450 0.0425 0.0450 32,780 -0.00(-1.32%)
Oct 13, 2022 0.0425 0.0456 0.0425 0.0456 4,500 -0.00(-2.98%)
Oct 11, 2022 0.0470 0 -0.00(-4.67%)
Oct 07, 2022 0.0493 4 +0.00(+4.89%)
Oct 06, 2022 0.0520 0.0549 0.0470 0.0470 380,000 -0.01(-15.77%)
Oct 05, 2022 0.0581 0.0581 0.0558 0.0558 125,800 +0.00(+1.45%)
Oct 04, 2022 0.0618 0.0618 0.0550 0.0550 212,000 -0.00(-2.83%)
Sep 30, 2022 0.0566 0 -0.00(-4.23%)
Sep 29, 2022 0.0593 0.0593 0.0559 0.0591 61,983 -0.00(-1.17%)
Sep 28, 2022 0.0552 0.0598 0.0552 0.0598 100,124 +0.00(+8.33%)
Sep 26, 2022 0.0552 0 -0.00(-8.00%)
Sep 23, 2022 0.0600 0.0600 0.0600 0.0600 47,596 +0.00(+2.39%)
Sep 22, 2022 0.0589 0.0589 0.0586 0.0586 23,404 -0.00(-2.33%)
Sep 21, 2022 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+4.90%)
Sep 20, 2022 0.0572 0.0572 0.0572 0.0572 5,000 -0.01(-11.73%)
Sep 19, 2022 0.0610 0.0652 0.0531 0.0648 74,687 +0.01(+16.55%)
Sep 16, 2022 0.0556 0.0556 0.0556 0.0556 2,500 -0.01(-11.75%)
Sep 14, 2022 0.0630 0 -0.00(-3.08%)
Sep 13, 2022 0.0630 0.0650 0.0630 0.0650 50,000 +0.01(+8.33%)
Sep 12, 2022 0.0600 0.0600 0.0600 0.0600 65,000 +0.00(+6.19%)
Sep 09, 2022 0.0567 0.0573 0.0565 0.0565 66,000 +0.00(+0.89%)
Sep 06, 2022 0.0560 0 -0.00(-1.75%)
Sep 02, 2022 0.0570 0.0570 0.0570 0.0570 12,000 -0.00(-8.06%)
Sep 01, 2022 0.0600 0.0620 0.0600 0.0620 85,695 +0.00(+0.00%)
Aug 31, 2022 0.0620 0.0620 0.0620 0.0620 5,054 -0.00(-4.32%)
Aug 30, 2022 0.0530 0.0648 0.0530 0.0648 40,996 -0.00(-0.61%)
Aug 26, 2022 0.0652 0 -0.00(-1.66%)
Aug 24, 2022 0.0663 0 +0.01(+10.87%)
Aug 22, 2022 0.0598 0 +0.00(+0.00%)
Aug 19, 2022 0.0598 0.0598 0.0598 0.0598 9,990 -0.00(-0.33%)
Aug 17, 2022 0.0600 5 +0.00(+4.17%)
Aug 16, 2022 0.0632 0.0632 0.0576 0.0576 263,985 -0.00(-5.73%)
Aug 15, 2022 0.0600 0.0667 0.0600 0.0611 28,790 -0.00(-4.53%)
Aug 12, 2022 0.0640 0.0640 0.0640 0.0640 1,018 -0.00(-0.78%)
Aug 10, 2022 0.0645 0 +0.00(+0.47%)
Aug 08, 2022 0.0642 0 -0.00(-0.31%)
Aug 05, 2022 0.0640 0.0650 0.0640 0.0644 27,000 +0.00(+5.40%)
Aug 04, 2022 0.0611 0.0611 0.0611 0.0611 10,000 +0.00(+0.83%)
Aug 02, 2022 0.0606 0 +0.00(+0.17%)
Aug 01, 2022 0.0639 0.0639 0.0520 0.0605 6,000 +0.00(+4.49%)
Jul 29, 2022 0.0580 0.0627 0.0579 0.0579 28,792 +0.00(+4.51%)
Jul 27, 2022 0.0554 0 -0.00(-0.18%)
Jul 26, 2022 0.0563 0.0563 0.0555 0.0555 4,974 -0.01(-9.46%)
Jul 25, 2022 0.0583 0.0613 0.0583 0.0613 36,990 +0.00(+2.17%)
Jul 22, 2022 0.0588 0.0600 0.0588 0.0600 22,000 +0.00(+0.33%)
Jul 21, 2022 0.0576 0.0598 0.0573 0.0598 24,370 -0.00(-0.33%)
Jul 19, 2022 0.0600 10 +0.00(+3.09%)
Jul 18, 2022 0.0501 0.0625 0.0501 0.0582 42,980 +0.00(+8.99%)
Jul 15, 2022 0.0534 0.0590 0.0529 0.0534 28,000 -0.01(-13.45%)
Jul 14, 2022 0.0619 0.0624 0.0553 0.0617 32,900 +0.00(+3.35%)
Jul 13, 2022 0.0592 0.0600 0.0592 0.0597 12,220 +0.00(+1.53%)
Jul 12, 2022 0.0588 0.0588 0.0588 0.0588 990 -0.00(-6.52%)
Jul 08, 2022 0.0629 0 +0.00(+4.49%)
Jul 07, 2022 0.0633 0.0633 0.0602 0.0602 6,004 +0.00(+0.33%)
Jul 06, 2022 0.0600 0.0600 0.0600 0.0600 11,002 -0.00(-1.64%)
Jul 05, 2022 0.0657 0.0657 0.0610 0.0610 32,000 -0.01(-17.57%)
Jul 01, 2022 0.0810 0.0810 0.0710 0.0740 2,330 +0.00(+4.37%)
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%)
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.