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 29, 2021 0.2688 0.2777 0.2676 0.2777 27,500 +0.01(+3.77%)
Jan 28, 2021 0.2614 0.2676 0.2521 0.2676 44,000 -0.00(-0.89%)
Jan 27, 2021 0.2584 0.2700 0.2584 0.2700 7,000 -0.01(-4.96%)
Jan 26, 2021 0.2609 0.2841 0.2584 0.2841 19,479 -0.01(-4.86%)
Jan 25, 2021 0.2523 0.2986 0.2523 0.2986 21,290 +0.04(+17.51%)
Jan 22, 2021 0.2542 0.2635 0.2541 0.2541 50,000 -0.00(-0.74%)
Jan 21, 2021 0.2710 0.2710 0.2555 0.2560 8,200 -0.01(-4.44%)
Jan 20, 2021 0.2721 0.2800 0.2679 0.2679 11,500 -0.00(-0.81%)
Jan 19, 2021 0.2600 0.2800 0.2600 0.2701 14,300 -0.01(-2.74%)
Jan 15, 2021 0.2772 0.2909 0.2772 0.2777 13,900 -0.01(-3.41%)
Jan 14, 2021 0.2852 0.2900 0.2822 0.2875 34,100 +0.01(+3.38%)
Jan 13, 2021 0.2977 0.2977 0.2701 0.2781 55,690 -0.01(-3.74%)
Jan 12, 2021 0.2820 0.2892 0.2812 0.2889 7,399 -0.00(-0.38%)
Jan 11, 2021 0.3000 0.3040 0.2800 0.2900 46,821 -0.02(-5.87%)
Jan 08, 2021 0.3101 0.3179 0.3021 0.3081 33,700 -0.00(-0.61%)
Jan 07, 2021 0.3150 0.3170 0.3004 0.3100 13,500 -0.01(-4.47%)
Jan 06, 2021 0.3293 0.3300 0.3182 0.3245 6,600 -0.01(-2.08%)
Jan 05, 2021 0.3565 0.3565 0.3314 0.3314 9,648 -0.02(-5.02%)
Jan 04, 2021 0.3500 0.3549 0.3489 0.3489 13,500 +0.02(+7.62%)
Dec 31, 2020 0.3242 0.3242 0.3242 21,350 +0.01(+2.99%)
Dec 30, 2020 0.3178 0.3178 0.3096 0.3148 21,350 -0.00(-0.57%)
Dec 29, 2020 0.3248 0.3250 0.3166 0.3166 8,425 -0.01(-1.71%)
Dec 28, 2020 0.3200 0.3271 0.3025 0.3221 21,594 -0.00(-1.20%)
Dec 24, 2020 0.3206 0.3260 0.3200 0.3260 34,500 +0.01(+1.88%)
Dec 23, 2020 0.3238 0.3238 0.3200 0.3200 7,007 -0.01(-2.17%)
Dec 22, 2020 0.3450 0.3450 0.3271 0.3271 28,759 -0.01(-3.51%)
Dec 21, 2020 0.3440 0.3440 0.3388 0.3390 5,275 -0.01(-1.63%)
Dec 18, 2020 0.3450 0.3538 0.3333 0.3446 18,900 -0.01(-3.55%)
Dec 17, 2020 0.3346 0.3573 0.3333 0.3573 24,947 +0.02(+6.69%)
Dec 16, 2020 0.3424 0.3424 0.3250 0.3349 16,245 +0.01(+2.42%)
Dec 15, 2020 0.3200 0.3314 0.3200 0.3270 27,200 +0.01(+1.87%)
Dec 14, 2020 0.3256 0.3300 0.3190 0.3210 36,700 -0.00(-1.23%)
Dec 11, 2020 0.3326 0.3326 0.3250 0.3250 12,700 -0.01(-2.20%)
Dec 10, 2020 0.3446 0.3446 0.3199 0.3323 20,000 -0.01(-3.57%)
Dec 09, 2020 0.3300 0.3446 0.3237 0.3446 57,954 +0.02(+5.71%)
Dec 08, 2020 0.3260 0.3260 0.3260 0.3260 1,506 -0.00(-1.21%)
Dec 07, 2020 0.3333 0.3400 0.3192 0.3300 33,800 +0.01(+4.73%)
Dec 04, 2020 0.3151 0.3300 0.3151 0.3151 2,300 -0.01(-4.28%)
Dec 03, 2020 0.3235 0.3292 0.3235 0.3292 40,700 +0.01(+4.57%)
Dec 02, 2020 0.3234 0.3234 0.3061 0.3148 55,500 -0.01(-3.41%)
Dec 01, 2020 0.3100 0.3259 0.3100 0.3259 17,710 +0.02(+5.33%)
Nov 30, 2020 0.3170 0.3170 0.2809 0.3094 110,600 +0.02(+6.54%)
Nov 27, 2020 0.3000 0.3000 0.2877 0.2904 38,000 +0.00(+0.14%)
Nov 25, 2020 0.3127 0.3239 0.2856 0.2900 20,700 -0.02(-6.45%)
Nov 24, 2020 0.3100 0.3160 0.2970 0.3100 70,870 -0.02(-5.95%)
Nov 23, 2020 0.3213 0.3296 0.3200 0.3296 21,550 -0.00(-0.06%)
Nov 20, 2020 0.3295 0.3300 0.3295 0.3298 5,300 -0.00(-0.06%)
Nov 19, 2020 0.3229 0.3350 0.3200 0.3300 62,625 -0.01(-1.49%)
Nov 18, 2020 0.3439 0.3439 0.3269 0.3350 61,575 -0.03(-8.09%)
Nov 17, 2020 0.3740 0.3740 0.3645 0.3645 11,100 -0.01(-1.49%)
Nov 16, 2020 0.3731 0.3800 0.3611 0.3700 6,400 -0.01(-1.52%)
Nov 13, 2020 0.3600 0.3757 0.3600 0.3757 15,700 +0.02(+4.65%)
Nov 12, 2020 0.3535 0.3674 0.3395 0.3590 37,300 +0.02(+5.25%)
Nov 11, 2020 0.3472 0.3608 0.3411 0.3411 10,210 -0.00(-0.41%)
Nov 10, 2020 0.3650 0.3650 0.3425 0.3425 29,496 +0.00(+0.12%)
Nov 09, 2020 0.3600 0.3600 0.3421 0.3421 12,300 -0.01(-2.56%)
Nov 06, 2020 0.3755 0.3755 0.3511 0.3511 28,900 -0.02(-4.25%)
Nov 05, 2020 0.3868 0.3868 0.3650 0.3667 25,700 +0.03(+10.49%)
Nov 04, 2020 0.3589 0.3589 0.3319 0.3319 4,600 -0.03(-7.65%)
Nov 03, 2020 0.3450 0.3749 0.3401 0.3594 8,500 +0.02(+7.35%)
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.