Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Granite City Food and Brewery Ltd (OP: GCFB )

0.0002 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 15, 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 23, 2019 0.2110 0.2110 0.2110 0 +0.00(+0.00%)
Apr 22, 2019 0.2110 0.2110 0.2110 0.2110 266 +0.00(+0.00%)
Apr 17, 2019 0.2110 0.2110 0.2110 0 +0.00(+0.00%)
Apr 15, 2019 0.2110 0.2110 0.2110 0 -0.01(-4.13%)
Apr 11, 2019 0.2201 0.2201 0.2201 0 -0.02(-8.29%)
Apr 10, 2019 0.2400 0.2400 0.2400 0.2400 123 +0.01(+3.90%)
Apr 09, 2019 0.2310 0.2310 0.2310 0.2310 483 -0.03(-11.19%)
Apr 03, 2019 0.2601 0.2601 0.2601 0 +0.00(+0.00%)
Apr 01, 2019 0.2601 0.2601 0.2601 0 +0.04(+15.55%)
Mar 22, 2019 0.2251 0.2251 0.2251 0 -0.04(-13.46%)
Mar 21, 2019 0.2850 0.2850 0.2201 0.2601 5,640 -0.08(-24.61%)
Mar 19, 2019 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Mar 18, 2019 0.2500 0.3400 0.2500 0.3400 4,935 +0.02(+6.25%)
Mar 15, 2019 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Mar 14, 2019 0.3000 0.3200 0.3000 0.3200 15,040 +0.02(+6.67%)
Mar 12, 2019 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Mar 07, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 01, 2019 0.3500 0.3500 0.3500 0 +0.08(+29.34%)
Feb 22, 2019 0.2706 0.2706 0.2706 0 +0.02(+8.24%)
Feb 21, 2019 0.2500 0.2500 0.2500 40 +0.00(+0.00%)
Feb 20, 2019 0.2500 0.2500 0.2500 42 +0.00(+0.00%)
Feb 19, 2019 0.2500 0.2500 0.2500 10 +0.00(+0.00%)
Feb 12, 2019 0.2500 0.2500 0.2500 0 -0.07(-21.88%)
Feb 11, 2019 0.3200 0.3200 0.3200 0.3200 7,500 +0.09(+36.46%)
Feb 05, 2019 0.2345 0.2345 0.2345 0 +0.00(+0.00%)
Feb 04, 2019 0.2345 0.2345 0.2345 0.2345 1,000 +0.04(+23.42%)
Jan 31, 2019 0.1900 0.1900 0.1900 0 -0.05(-20.83%)
Jan 29, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 28, 2019 0.2100 0.2400 0.2100 0.2400 2,605 -0.04(-14.29%)
Jan 25, 2019 0.2800 0.2800 0.2800 0.2800 500 +0.10(+55.56%)
Jan 24, 2019 0.1800 0.1800 0.1800 0.1800 138 -0.03(-14.29%)
Jan 23, 2019 0.2100 0.2100 0.2100 0.2100 166 -0.02(-8.70%)
Jan 22, 2019 0.3500 0.3500 0.2300 0.2300 3,275 -0.07(-23.33%)
Jan 18, 2019 0.2500 0.3200 0.2500 0.3000 53,500 +0.12(+66.67%)
Jan 16, 2019 0.1800 0.1800 0.1800 0 -0.00(-0.06%)
Jan 14, 2019 0.1801 0.1801 0.1801 0 +0.00(+0.00%)
Jan 11, 2019 0.3799 0.3799 0.1801 0.1801 300 +0.00(+0.06%)
Jan 10, 2019 0.1800 0.1800 0.1800 21 +0.00(+0.00%)
Jan 09, 2019 0.1800 0.1800 0.1800 0.1800 2,016 +0.02(+12.50%)
Jan 08, 2019 0.1600 0.1600 0.1600 0.1600 166 -0.22(-57.67%)
Jan 07, 2019 0.3780 0.3780 0.3780 0.3780 300 +0.22(+136.25%)
Jan 03, 2019 0.1600 0.1600 0.1600 0 -0.23(-58.97%)
Jan 02, 2019 0.3900 0.3900 0.3900 50 +0.00(+0.00%)
Dec 31, 2018 0.3850 0.4150 0.3850 0.3900 800 +0.00(+0.00%)
Dec 28, 2018 0.3900 0.3900 0.3900 10 +0.00(+0.00%)
Dec 27, 2018 0.3900 0.3900 0.3900 87 +0.00(+0.00%)
Dec 24, 2018 0.3900 0.3900 0.3900 0 +0.06(+18.18%)
Dec 21, 2018 0.2200 0.3300 0.2015 0.3300 22,200 +0.11(+50.00%)
Dec 19, 2018 0.2200 0.2200 0.2200 0 -0.08(-26.67%)
Dec 18, 2018 0.3000 0.3000 0.3000 0.3000 200 +0.01(+3.45%)
Dec 17, 2018 0.1900 0.2900 0.1700 0.2900 38,427 +0.11(+63.75%)
Dec 14, 2018 0.1500 0.1771 0.1500 0.1771 9,400 -0.02(-11.01%)
Dec 13, 2018 0.1990 0.1990 0.1990 0.1990 141 +0.00(+0.00%)
Dec 12, 2018 0.1989 0.1990 0.1989 0.1990 787 +0.06(+42.14%)
Dec 10, 2018 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Dec 07, 2018 0.1600 0.1600 0.1600 83 +0.00(+0.00%)
Dec 06, 2018 0.1600 0.1600 0.1600 0.1600 1,004 +0.00(+0.00%)
Dec 03, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 30, 2018 0.1600 0.1600 0.1600 0.1600 500 -0.04(-20.00%)
Nov 28, 2018 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Nov 27, 2018 0.1813 0.1813 0.1500 0.1500 2,166 -0.00(-1.64%)
Nov 26, 2018 0.1525 0.1525 0.1525 0.1525 161 -0.05(-23.37%)
Nov 21, 2018 0.1990 0.1990 0.1990 0 -0.00(-0.50%)
Nov 20, 2018 0.2000 0.2000 0.2000 0.2000 300 +0.00(+0.50%)
Nov 16, 2018 0.1990 0.1990 0.1990 0 +0.03(+17.06%)
Nov 15, 2018 0.1700 0.1700 0.1600 0.1700 13,500 +0.02(+14.32%)
Nov 14, 2018 0.1500 0.1500 0.1400 0.1487 21,900 -0.00(-0.87%)
Nov 13, 2018 0.1520 0.1530 0.1500 0.1500 10,141 -0.02(-12.79%)
Nov 12, 2018 0.1690 0.1720 0.1600 0.1720 28,223 +0.02(+10.97%)
Nov 09, 2018 0.1910 0.1910 0.1550 0.1550 18,600 -0.02(-8.82%)
Nov 08, 2018 0.1800 0.1800 0.1700 0.1700 232 -0.10(-37.04%)
Nov 07, 2018 0.2480 0.2700 0.1900 0.2700 7,100 +0.07(+35.00%)
Nov 06, 2018 0.2000 0.2000 0.2000 0.2000 1,333 -0.01(-4.76%)
Nov 05, 2018 0.1780 0.2100 0.1600 0.2100 40,300 +0.01(+5.00%)
Nov 02, 2018 0.1900 0.2000 0.1900 0.2000 7,500 +0.03(+17.65%)
Nov 01, 2018 0.2000 0.2000 0.1500 0.1700 94,859 -0.03(-15.00%)
Oct 31, 2018 0.2000 0.2000 0.2000 0.2000 5,000 -0.03(-13.04%)
Oct 30, 2018 0.2400 0.2400 0.2300 0.2300 6,820 -0.01(-4.17%)
Oct 29, 2018 0.2400 0.2400 0.2400 0.2400 349 -0.02(-7.69%)
Oct 26, 2018 0.2400 0.2600 0.2400 0.2600 3,500 +0.04(+18.18%)
Oct 18, 2018 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
Oct 16, 2018 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Oct 15, 2018 0.2400 0.2400 0.2400 0.2400 1,025 +0.03(+14.29%)
Oct 12, 2018 0.2325 0.2325 0.2100 0.2100 6,500 +0.01(+7.69%)
Oct 11, 2018 0.2000 0.2200 0.1950 0.1950 7,600 -0.01(-3.47%)
Oct 10, 2018 0.2020 0.2020 0.2020 0.2020 250 -0.03(-12.17%)
Oct 09, 2018 0.2450 0.2450 0.2300 0.2300 7,527 -0.01(-6.12%)
Oct 08, 2018 0.2450 0.2450 0.2450 16 +0.00(+0.00%)
Oct 05, 2018 0.2450 0.2450 0.2450 0.2450 3,500 -0.02(-7.55%)
Oct 02, 2018 0.2650 0.2650 0.2650 0 -0.02(-6.53%)
Oct 01, 2018 0.2835 0.2835 0.2835 0.2835 2,533 +0.04(+14.41%)
Sep 26, 2018 0.2478 0.2478 0.2478 0 +0.00(+1.14%)
Sep 25, 2018 0.2450 0.2450 0.2450 0.2450 1,133 -0.04(-14.04%)
Sep 24, 2018 0.2850 0.2850 0.2850 0.2850 2,000 +0.00(+1.79%)
Sep 21, 2018 0.2800 0.2800 0.2800 0.2800 2,500 -0.01(-3.45%)
Sep 19, 2018 0.2900 0.2900 0.2900 0 +0.06(+26.09%)
Sep 18, 2018 0.2300 0.2300 0.2300 16 +0.00(+0.00%)
Sep 14, 2018 0.2300 0.2300 0.2300 0 -0.07(-23.33%)
Sep 13, 2018 0.3000 0.3000 0.2600 0.3000 9,966 +0.06(+25.00%)
Sep 11, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 07, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 05, 2018 0.2400 0.2400 0.2400 0 +0.03(+13.21%)
Sep 04, 2018 0.2120 0.2120 0.2120 0.2120 770 +0.05(+32.50%)
Aug 31, 2018 0.1600 0.1600 0.1600 0 -0.08(-33.33%)
Aug 30, 2018 0.2400 0.2400 0.2400 0.2400 4,100 -0.01(-4.00%)
Aug 29, 2018 0.2500 0.2500 0.2500 0.2500 14,797 -0.02(-7.41%)
Aug 28, 2018 0.2700 0.2700 0.2700 16 +0.00(+0.00%)
Aug 27, 2018 0.2700 0.2700 0.2700 0.2700 2,508 -0.01(-3.57%)
Aug 24, 2018 0.3125 0.3125 0.2800 0.2800 12,300 -0.00(-1.06%)
Aug 23, 2018 0.2800 0.2830 0.2800 0.2830 825 -0.02(-5.67%)
Aug 22, 2018 0.3000 0.3100 0.3000 0.3000 26,270 -0.05(-14.29%)
Aug 21, 2018 0.3500 0.3500 0.3500 33 +0.00(+0.00%)
Aug 20, 2018 0.3500 0.3500 0.3500 64 +0.00(+0.00%)
Aug 17, 2018 0.3450 0.3500 0.3000 0.3500 1,000 +0.09(+34.62%)
Aug 15, 2018 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Aug 13, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 10, 2018 0.2500 0.2500 0.2500 0.2500 200 +0.00(+0.00%)
Aug 09, 2018 0.2500 0.2500 0.2500 0.2500 400 -0.02(-8.76%)
Aug 08, 2018 0.2740 0.2740 0.2740 0.2740 232 -0.00(-0.36%)
Aug 06, 2018 0.2750 0.2750 0.2750 0 +0.03(+10.00%)
Aug 01, 2018 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Jul 31, 2018 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Jul 30, 2018 50 +0.00(+0.00%)
Jul 26, 2018 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Jul 24, 2018 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Jul 20, 2018 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Jul 13, 2018 0.3100 0.3100 0.3100 0 +0.06(+24.00%)
Jul 12, 2018 0.3000 0.3000 0.2500 0.2500 5,033 -0.05(-16.67%)
Jul 10, 2018 0.3000 0.3000 0.3000 0 -0.00(-0.33%)
Jul 05, 2018 0.3010 0.3010 0.3010 10 +0.04(+13.58%)
Jun 25, 2018 0.2650 0.2650 0.2650 40 +0.03(+10.42%)
Jun 21, 2018 0.2400 0.2400 0.2400 0 -0.06(-20.00%)
Jun 20, 2018 0.3000 0.3000 0.3000 0.3000 2,500 +0.03(+10.70%)
Jun 19, 2018 0.2710 0.2710 0.2710 0.2710 174 +0.00(+0.00%)
Jun 18, 2018 0.2715 0.2715 0.2710 0.2710 1,036 -0.03(-9.67%)
Jun 15, 2018 0.3000 0.3000 0.3000 0.3000 6,860 +0.00(+0.00%)
Jun 11, 2018 0.3000 0.3000 0.3000 166 +0.00(+0.00%)
Jun 08, 2018 0.4000 0.4400 0.3000 0.3000 10,200 -0.05(-14.29%)
Jun 07, 2018 0.3500 0.3500 0.3500 0.3500 1,404 +0.05(+16.67%)
Jun 06, 2018 0.3000 0.3000 0.3000 0.3000 1,367 -0.03(-7.69%)
Jun 04, 2018 0.3250 0.3250 0.3250 0 -0.04(-10.96%)
May 30, 2018 0.3650 0.3650 0.3650 0 -0.03(-6.41%)
May 29, 2018 0.3900 0.3900 0.3900 0.3900 6,400 -0.01(-2.50%)
May 25, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 24, 2018 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
May 23, 2018 0.4000 0.4000 0.4000 0.4000 10,002 +0.08(+25.00%)
May 22, 2018 0.4499 0.4499 0.3200 0.3200 2,858 -0.03(-8.57%)
May 21, 2018 0.4000 0.4200 0.3500 0.3500 15,702 -0.04(-10.26%)
May 18, 2018 0.3500 0.4000 0.3500 0.3900 40,350 +0.04(+11.43%)
May 17, 2018 0.3500 0.3500 0.3500 0.3500 1,200 +0.05(+16.67%)
May 16, 2018 0.3000 0.3000 0.3000 0.3000 5,028 +0.07(+27.66%)
May 11, 2018 0.2350 0.2350 0.2350 0 -0.07(-21.67%)
May 10, 2018 0.3000 0.3000 0.3000 0.3000 2,609 +0.07(+29.87%)
May 09, 2018 0.2310 0.2310 0.2310 0.2310 180 -0.07(-23.00%)
May 08, 2018 0.3000 0.3000 0.3000 0.3000 5,000 +0.07(+29.87%)
May 07, 2018 0.2310 0.2310 0.2310 0.2310 1,449 +0.00(+0.00%)
May 04, 2018 0.4000 0.4000 0.2310 0.2310 26,000 +0.00(+0.43%)
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.