Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Granite Creek Copper Ltd. (GCXXF)

0.0090
0.0000
(0.00%)
As of April 21 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.01100.01100.01100.00900.0090103,000
Apr 17, 20250.00900.00900.00900.00900.0090-
Apr 16, 20250.00900.00900.00900.00900.0090-
Apr 15, 20250.00900.00900.00900.00900.0090140
Apr 14, 20250.01160.01160.01160.01160.011610,080
Apr 11, 20250.01100.01100.01100.01100.0110-
Apr 10, 20250.00830.01100.00830.01100.0110106,059
Apr 9, 20250.01060.01070.01060.01070.0107100,001
Apr 8, 20250.01230.01230.01230.01230.01235,000
Apr 7, 20250.01400.01400.01400.01400.0140-
Apr 4, 20250.01400.01400.01400.01400.0140-
Apr 3, 20250.01400.01400.01400.01400.0140-
Apr 2, 20250.01400.01400.01400.01400.0140-
Apr 1, 20250.01400.01400.01400.01400.0140-
Mar 31, 20250.01590.01590.01400.01400.014048,282
Mar 28, 20250.01500.01710.01500.01710.01713,394
Mar 27, 20250.01670.01690.01670.01690.016918,040
Mar 26, 20250.01950.01950.01750.01750.017555,177
Mar 25, 20250.01930.01930.01930.01930.01936,957
Mar 24, 20250.02000.02000.02000.02000.0200-
Mar 21, 20250.01870.02000.01870.02000.0200100,100
Mar 20, 20250.01950.01950.01950.01950.0195-
Mar 19, 20250.01950.01950.01950.01950.01955,000
Mar 18, 20250.01770.01910.01770.01910.019117,777
Mar 17, 20250.01900.01900.01890.01890.018911,008
Mar 14, 20250.01700.01700.01700.01700.0170-
Mar 13, 20250.01700.01700.01700.01700.017029,500
Mar 12, 20250.01840.01840.01840.01840.01847,777
Mar 11, 20250.01820.01820.01820.01820.0182140
Mar 10, 20250.02010.02010.02010.02010.0201-
Mar 7, 20250.02010.02010.02010.02010.020120,000
Mar 6, 20250.01800.01910.01800.01910.019150,008
Mar 5, 20250.01800.02090.01800.01920.019290,563
Mar 4, 20250.01510.02060.01510.01900.019076,400
Mar 3, 20250.01650.01650.01650.01650.0165-
Feb 28, 20250.01650.01650.01650.01650.0165500
Feb 27, 20250.01510.01650.01510.01650.01653,500
Feb 26, 20250.01510.01510.01510.01510.01514,040
Feb 25, 20250.01800.01800.01800.01800.0180184
Feb 24, 20250.01650.01650.01650.01650.01652,000
Feb 21, 20250.01510.01510.01510.01510.0151-
Feb 20, 20250.01510.01510.01510.01510.01515,000
Feb 19, 20250.01690.01690.01690.01690.0169-
Feb 18, 20250.01690.01690.01690.01690.016925,000
Feb 14, 20250.01610.01610.01610.01610.0161-
Feb 13, 20250.01610.01610.01610.01610.0161300
Feb 12, 20250.02000.02000.02000.02000.0200-
Feb 11, 20250.02000.02000.02000.02000.020026,000
Feb 10, 20250.01220.01590.01220.01590.015910,377
Feb 7, 20250.02000.02000.02000.02000.020035,000
Feb 6, 20250.01650.01750.01490.01750.0175200,000
Feb 5, 20250.01400.01410.01400.01410.014185,000
Feb 4, 20250.01320.01320.01320.01320.01325,000
Feb 3, 20250.01370.01370.01370.01370.0137-
Jan 31, 20250.01370.01450.01370.01370.013765,000
Jan 30, 20250.01460.01460.01460.01460.0146-
Jan 29, 20250.01460.01460.01460.01460.01465,000
Jan 28, 20250.01430.01500.01430.01500.015070,000
Jan 27, 20250.01370.01370.01370.01370.0137-
Jan 24, 20250.01370.01370.01370.01370.013710,000
Jan 23, 20250.01460.01460.01460.01460.01464,000
Jan 22, 20250.01580.01580.01580.01580.0158-
Jan 21, 20250.01580.01580.01580.01580.0158-
Jan 17, 20250.01580.01580.01580.01580.015820,079
Jan 16, 20250.01620.01620.01620.01620.01621,134
Jan 15, 20250.01580.01580.01580.01580.0158-
Jan 14, 20250.01580.01580.01580.01580.0158-
Jan 13, 20250.01580.01580.01580.01580.0158-
Jan 10, 20250.01580.01580.01580.01580.0158-
Jan 8, 20250.01580.01580.01580.01580.0158-
Jan 7, 20250.01610.01740.01580.01580.015852,000
Jan 6, 20250.01440.01440.01440.01440.01446,500
Jan 3, 20250.01430.01430.01430.01430.0143-
Jan 2, 20250.01430.01430.01430.01430.0143-
Dec 31, 20240.01430.01430.01430.01430.0143-
Dec 30, 20240.01430.01430.01430.01430.01434,300
Dec 27, 20240.01300.01640.01300.01640.01644,666
Dec 26, 20240.01230.01230.01230.01230.01231,560
Dec 24, 20240.01060.01060.01060.01060.010650,655
Dec 23, 20240.01480.01480.01100.01100.011036,800
Dec 20, 20240.01430.01430.01430.01430.0143184,125
Dec 19, 20240.00890.00890.00890.00890.00895,000
Dec 18, 20240.00970.00970.00970.00970.0097-
Dec 17, 20240.00970.00970.00970.00970.009727,201
Dec 16, 20240.01140.01140.01140.01140.0114-
Dec 13, 20240.01140.01140.01140.01140.0114-
Dec 12, 20240.01160.01160.01140.01140.011415,163
Dec 11, 20240.01030.01400.01030.01400.01409,840
Dec 10, 20240.00750.00930.00700.00930.0093468,170
Dec 9, 20240.01030.01140.00900.01090.0109121,355
Dec 6, 20240.01290.01290.01290.01290.01295,007
Dec 5, 20240.01220.01220.01040.01040.010430,190
Dec 4, 20240.01070.01070.01040.01040.010445,000
Dec 3, 20240.01190.01190.01190.01190.01191,500
Dec 2, 20240.01500.01500.01220.01220.012223,020
Nov 29, 20240.01420.01420.01420.01420.014230,000
Nov 27, 20240.01410.01430.01410.01430.01439,774
Nov 26, 20240.01100.01270.01100.01270.01273,008
Nov 25, 20240.01790.01790.01090.01260.012634,004
Nov 22, 20240.01270.01270.01270.01270.01275,000
Nov 21, 20240.01200.01200.01200.01200.0120-
Nov 20, 20240.01200.01200.01200.01200.0120-
Nov 19, 20240.01200.01200.01200.01200.01201,000
Nov 18, 20240.01780.01780.01320.01320.01325,004
Nov 15, 20240.01310.01310.01310.01310.0131500
Nov 14, 20240.01440.01440.01440.01440.0144-
Nov 13, 20240.01440.01440.01440.01440.0144-
Nov 12, 20240.01440.01440.01440.01440.0144-
Nov 11, 20240.01450.01450.01090.01440.014488,117
Nov 8, 20240.01320.01320.01320.01320.01324,000
Nov 7, 20240.01460.01480.01040.01450.014587,800
Nov 6, 20240.01440.01440.01420.01420.014211,676
Nov 5, 20240.01370.01370.01370.01370.0137-
Nov 4, 20240.01740.01740.01370.01370.013770,500
Nov 1, 20240.01400.01890.01400.01490.01493,502
Oct 31, 20240.01460.01460.01460.01460.0146-
Oct 30, 20240.01560.01560.01460.01460.014625,010
Oct 29, 20240.01710.01710.01560.01560.015610,000
Oct 28, 20240.01640.01640.01640.01640.016430,000
Oct 25, 20240.01800.01800.01800.01800.0180-
Oct 24, 20240.01800.01800.01800.01800.0180-
Oct 23, 20240.01800.01800.01800.01800.0180-
Oct 22, 20240.01510.01800.01510.01800.018039,660
Oct 21, 20240.01090.01760.01090.01760.017636,651
Oct 18, 20240.01520.01520.01520.01520.0152-
Oct 17, 20240.01520.01520.01520.01520.0152-
Oct 16, 20240.01520.01520.01520.01520.0152100,020
Oct 15, 20240.01520.01520.01520.01520.01522,000
Oct 14, 20240.01760.01760.01760.01760.0176-
Oct 11, 20240.01760.01760.01760.01760.017620,000
Oct 10, 20240.01650.01650.01650.01650.0165-
Oct 9, 20240.01650.01650.01650.01650.01655,002
Oct 8, 20240.01490.01490.01490.01490.0149-
Oct 7, 20240.01490.01490.01490.01490.0149-
Oct 4, 20240.01490.01490.01490.01490.0149-
Oct 3, 20240.01490.01490.01490.01490.01495,000
Oct 2, 20240.01500.01500.01500.01500.0150-
Oct 1, 20240.01500.01500.01500.01500.01502,500
Sep 30, 20240.01750.01750.01750.01750.01751,500
Sep 27, 20240.01710.01710.01710.01710.01714,500
Sep 26, 20240.01850.01850.01670.01670.016742,400
Sep 25, 20240.01650.01650.01650.01650.01651,892
Sep 24, 20240.01850.01850.01650.01650.016569,200
Sep 23, 20240.02000.02000.02000.02000.020029,975
Sep 20, 20240.01650.01650.01650.01650.0165-
Sep 19, 20240.01530.01650.01530.01650.016510,600
Sep 18, 20240.01510.01510.01510.01510.01511,001
Sep 17, 20240.01840.01840.01840.01840.018439,301
Sep 16, 20240.01790.02300.01500.01520.0152272,000
Sep 13, 20240.01630.01840.01520.01840.018496,012
Sep 12, 20240.01640.02300.01570.01840.0184473,488
Sep 11, 20240.01380.01380.01380.01380.013810,000
Sep 10, 20240.01380.01380.01380.01380.01385,000
Sep 9, 20240.01520.01520.01520.01520.0152-
Sep 6, 20240.01520.01520.01520.01520.0152-
Sep 5, 20240.01520.01520.01520.01520.0152100,002
Sep 4, 20240.01400.01850.01400.01590.015912,780
Sep 3, 20240.01640.01640.01640.01640.0164200
Aug 30, 20240.01380.01380.01380.01380.0138-
Aug 29, 20240.01380.01380.01380.01380.0138-
Aug 28, 20240.01850.01850.01380.01380.013813,900
Aug 27, 20240.01500.01500.01500.01500.015030,000
Aug 26, 20240.01830.01830.01830.01830.0183-
Aug 23, 20240.01830.01830.01830.01830.0183-
Aug 22, 20240.01830.01830.01830.01830.018310,000
Aug 21, 20240.01690.01690.01690.01690.0169226
Aug 20, 20240.01880.01880.01880.01880.01882,520
Aug 19, 20240.02240.02250.02240.02250.022519,800
Aug 16, 20240.01850.01850.01850.01850.018520,008
Aug 15, 20240.01470.01990.01470.01950.019566,000
Aug 14, 20240.01710.01730.01650.01700.017087,000
Aug 13, 20240.01470.01710.01470.01470.014732,600
Aug 12, 20240.01460.01460.01460.01460.014625,000
Aug 9, 20240.01470.01700.01360.01670.0167121,980
Aug 8, 20240.02000.02000.02000.02000.0200-
Aug 7, 20240.02000.02000.02000.02000.0200500
Aug 6, 20240.01830.01830.01830.01830.0183-
Aug 5, 20240.01830.01830.01830.01830.018312,000
Aug 2, 20240.01880.02170.01800.02170.021766,929
Aug 1, 20240.01360.02370.01360.01880.018870,400
Jul 31, 20240.02040.02700.01610.02700.0270248,000
Jul 30, 20240.02140.02140.02140.02140.0214-
Jul 29, 20240.02140.02140.02140.02140.0214-
Jul 26, 20240.02140.02140.02140.02140.021425,000
Jul 25, 20240.02300.02300.01910.01910.019115,297
Jul 24, 20240.02500.02500.02170.02170.021721,129
Jul 23, 20240.02590.02590.02590.02590.0259-
Jul 22, 20240.02590.02590.02590.02590.0259-
Jul 19, 20240.02590.02590.02590.02590.0259400
Jul 18, 20240.02550.02550.02550.02550.0255-
Jul 17, 20240.02550.02550.02550.02550.02552,006
Jul 16, 20240.02140.02570.01900.02140.021421,600
Jul 15, 20240.02580.02580.02580.02580.0258-
Jul 12, 20240.02580.02580.02580.02580.02589,660
Jul 11, 20240.02550.02550.02200.02200.022017,540
Jul 10, 20240.02200.02200.02200.02200.0220-
Jul 9, 20240.02200.02200.02200.02200.0220-
Jul 8, 20240.02200.02200.02200.02200.022015,570
Jul 5, 20240.02570.02670.02200.02670.0267111,000
Jul 3, 20240.02670.02670.02670.02670.0267-
Jul 2, 20240.02950.02950.02670.02670.0267117,700
Jul 1, 20240.03230.03230.02680.02680.02685,004
Jun 28, 20240.02940.02940.02670.02800.028042,300
Jun 27, 20240.02720.02720.02720.02720.0272-
Jun 26, 20240.01650.02720.01650.02720.0272196,955
Jun 25, 20240.02570.02570.02570.02570.0257206,884
Jun 24, 20240.02980.03000.02980.03000.03006,409
Jun 21, 20240.02910.03430.02800.02930.0293657,014
Jun 20, 20240.02800.02800.02800.02800.0280236
Jun 18, 20240.02940.02940.02940.02940.0294-
Jun 17, 20240.02940.02940.02940.02940.0294-
Jun 14, 20240.02940.02940.02940.02940.0294-
Jun 13, 20240.02940.02940.02940.02940.0294-
Jun 12, 20240.02900.02940.02900.02940.0294120,100
Jun 11, 20240.02900.02900.02900.02900.0290-
Jun 10, 20240.02900.02900.02900.02900.0290312
Jun 7, 20240.03000.03000.02900.02900.029017,000
Jun 6, 20240.03390.03390.03390.03390.0339-
Jun 5, 20240.03390.03390.03390.03390.0339-
Jun 4, 20240.03390.03390.03390.03390.03391,090
Jun 3, 20240.03380.03380.03380.03380.0338-
May 31, 20240.03380.03380.03380.03380.0338-
May 30, 20240.02900.03380.02900.03380.033837,006
May 29, 20240.03300.03300.03140.03140.031411,990
May 28, 20240.02910.02910.02910.02910.0291-
May 24, 20240.02910.02910.02910.02910.029110,010
May 23, 20240.03350.03350.03350.03350.0335-
May 22, 20240.03350.03350.03350.03350.0335-
May 21, 20240.03000.03540.03000.03350.033560,500
May 20, 20240.03310.03310.03310.03310.0331-
May 17, 20240.03300.03310.03300.03310.03312,200
May 16, 20240.03400.03400.03400.03400.03404,000
May 15, 20240.03700.03710.03700.03710.037110,050
May 14, 20240.02930.02930.02930.02930.0293-
May 13, 20240.03140.03140.02900.02930.029325,218
May 10, 20240.03000.03300.02900.02900.029031,700
May 9, 20240.02990.02990.02990.02990.02993,200
May 8, 20240.02970.03100.02970.03100.03105,000
May 7, 20240.03300.03310.03070.03070.030756,016
May 6, 20240.03380.03380.03380.03380.0338-
May 3, 20240.03380.03380.03380.03380.033826,004
May 2, 20240.02900.02940.02900.02940.029430,000
May 1, 20240.03500.03500.03500.03500.0350-
Apr 30, 20240.03500.03500.03500.03500.0350-
Apr 29, 20240.03000.03500.03000.03500.03506,750
Apr 26, 20240.03320.03320.03060.03250.032532,004
Apr 25, 20240.03320.03320.03320.03320.03325,000
Apr 24, 20240.03000.03000.03000.03000.0300-
Apr 23, 20240.03080.03080.03000.03000.03002,500
Apr 22, 20240.03300.03300.03220.03220.03224,012

Related Tickers

BITTF Bitterroot Resources Ltd.
0.0225
0.00%
 
FDCFF Forum Energy Metals Corp.
0.0300
-3.23%
 
ESKYF Eskay Mining Corp.
0.1800
0.00%
 
CYGGF Cygnus Metals Limited
0.0613
0.00%
 
BHSIF Bayhorse Silver Inc.
0.0300
-9.37%
 
CMRZF Commerce Resources Corp.
0.0500
0.00%
 
GRSLF GR Silver Mining Ltd.
0.1030
+8.42%
 
PGEZF Stillwater Critical Minerals Corp.
0.1199
-4.08%
 
ADMLF Adriatic Metals PLC
2.6000
-5.45%
 
ERDCF Erdene Resource Development Corporation
0.6385
-6.10%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.