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

Grande Portage Resources Ltd (OP: GPTRF )

0.1336 -0.0060 (-4.30%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 22, 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 (%)
Jan 31, 2019 0.0728 0.0728 0.0728 0 +0.01(+9.64%)
Jan 30, 2019 0.0664 0.0664 0.0664 0.0664 8,000 +0.00(+1.07%)
Jan 29, 2019 0.0657 0.0657 0.0657 0.0657 50,000 +0.00(+0.77%)
Jan 28, 2019 0.0651 0.0681 0.0651 0.0652 19,500 -0.00(-3.98%)
Jan 25, 2019 0.0679 0.0679 0.0679 0.0679 1,700 -0.00(-1.59%)
Jan 24, 2019 0.0700 0.0700 0.0674 0.0690 140,000 -0.00(-1.43%)
Jan 23, 2019 0.0751 0.0751 0.0700 0.0700 20,000 -0.01(-8.14%)
Jan 22, 2019 0.0762 0.0762 0.0762 0.0762 10,000 -0.01(-9.50%)
Jan 18, 2019 0.0842 0.0842 0.0842 0.0842 10,000 -0.01(-9.07%)
Jan 17, 2019 0.0816 0.0926 0.0816 0.0926 7,325 +0.02(+23.30%)
Jan 16, 2019 0.0751 0.0751 0.0751 0.0751 1,500 -0.01(-14.85%)
Jan 10, 2019 0.0882 0.0882 0.0882 0 +0.01(+17.60%)
Jan 09, 2019 0.0750 0.0803 0.0750 0.0750 55,000 +0.00(+3.02%)
Jan 08, 2019 0.0728 0.0728 0.0728 0.0728 500 -0.02(-19.56%)
Jan 02, 2019 0.0905 0.0905 0.0905 0 +0.02(+20.67%)
Dec 31, 2018 0.0718 0.0781 0.0718 0.0750 16,000 -0.00(-0.53%)
Dec 27, 2018 0.0754 0.0754 0.0754 0 -0.01(-7.60%)
Dec 24, 2018 0.0816 0.0816 0.0816 0 +0.01(+13.33%)
Dec 21, 2018 0.0830 0.0867 0.0720 0.0720 49,000 -0.02(-21.48%)
Dec 20, 2018 0.0839 0.0917 0.0839 0.0917 30,000 +0.00(+0.00%)
Dec 19, 2018 0.0917 0.0917 0.0917 0.0917 14,000 +0.01(+7.88%)
Dec 18, 2018 0.0850 0.0850 0.0850 0.0850 900 -0.01(-7.81%)
Dec 14, 2018 0.0922 0.0922 0.0922 0 +0.01(+19.12%)
Dec 13, 2018 0.0886 0.0886 0.0774 0.0774 37,500 -0.01(-16.14%)
Dec 12, 2018 0.0902 0.0923 0.0902 0.0923 10,000 +0.00(+0.33%)
Dec 11, 2018 0.0920 0.0920 0.0920 0.0920 20,000 -0.01(-8.37%)
Dec 07, 2018 0.1004 0.1004 0.1004 0 -0.01(-7.12%)
Dec 06, 2018 0.1031 0.1081 0.1031 0.1081 3,350 +0.01(+5.77%)
Dec 04, 2018 0.0900 0.1022 0.0900 0.1022 66,800 +0.02(+20.95%)
Dec 03, 2018 0.0898 0.0898 0.0845 0.0845 15,500 +0.00(+3.68%)
Nov 30, 2018 0.0815 0.0815 0.0815 0.0815 22,300 -0.03(-27.81%)
Nov 27, 2018 0.1129 0.1129 0.1129 0 -0.02(-14.60%)
Nov 26, 2018 0.1344 0.1344 0.1322 0.1322 4,030 +0.00(+1.69%)
Nov 23, 2018 0.1300 0.1300 0.1300 0.1300 1,400 +0.00(+2.36%)
Nov 19, 2018 0.1270 0.1270 0.1270 0 +0.00(+0.32%)
Nov 13, 2018 0.1266 0.1266 0.1266 0 -0.01(-5.66%)
Nov 12, 2018 0.1268 0.1342 0.1268 0.1342 911 +0.02(+16.70%)
Nov 09, 2018 0.1124 0.1150 0.1124 0.1150 15,500 -0.01(-9.59%)
Nov 08, 2018 0.1272 0.1272 0.1272 0.1272 500 -0.00(-0.70%)
Nov 06, 2018 0.1281 0.1281 0.1281 0 -0.00(-0.70%)
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.