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 UNCHANGED
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 (%)
Oct 30, 2020 0.3200 0.3325 0.3200 0.3300 144,500 +0.01(+3.97%)
Oct 29, 2020 0.2975 0.3236 0.2975 0.3174 11,671 +0.00(+0.54%)
Oct 28, 2020 0.3250 0.3250 0.3133 0.3157 52,788 -0.01(-2.05%)
Oct 27, 2020 0.3522 0.3522 0.3173 0.3223 260,700 -0.03(-8.49%)
Oct 26, 2020 0.3582 0.3614 0.3522 0.3522 96,193 -0.01(-1.68%)
Oct 23, 2020 0.3800 0.3800 0.3582 0.3582 31,900 -0.02(-4.94%)
Oct 22, 2020 0.3500 0.3800 0.3500 0.3768 240,742 +0.03(+7.60%)
Oct 21, 2020 0.3600 0.3600 0.3502 0.3502 4,702 -0.02(-5.30%)
Oct 20, 2020 0.3698 0.3698 0.3698 0.3698 110 +0.01(+2.72%)
Oct 19, 2020 0.3824 0.3846 0.3550 0.3600 38,525 -0.02(-5.21%)
Oct 16, 2020 0.3797 0.3798 0.3797 0.3798 9,700 +0.02(+6.66%)
Oct 15, 2020 0.3502 0.3603 0.3502 0.3561 25,314 -0.00(-1.08%)
Oct 14, 2020 0.3601 0.3601 0.3565 0.3600 6,000 +0.01(+1.61%)
Oct 13, 2020 0.3820 0.3820 0.3500 0.3543 25,528 -0.03(-7.85%)
Oct 12, 2020 0.3807 0.3845 0.3452 0.3845 3,825 +0.02(+6.51%)
Oct 09, 2020 0.3482 0.3610 0.3401 0.3610 67,800 +0.01(+2.06%)
Oct 08, 2020 0.3525 0.3550 0.3441 0.3537 50,025 -0.01(-1.83%)
Oct 07, 2020 0.3521 0.3623 0.3521 0.3603 27,738 +0.00(+0.08%)
Oct 06, 2020 0.3714 0.3740 0.3600 0.3600 47,506 -0.01(-2.94%)
Oct 05, 2020 0.3859 0.3859 0.3593 0.3709 40,568 +0.02(+5.58%)
Oct 02, 2020 0.3900 0.3900 0.3513 0.3513 77,600 -0.01(-2.96%)
Oct 01, 2020 0.3860 0.3867 0.3481 0.3620 79,500 -0.02(-4.96%)
Sep 30, 2020 0.3705 0.3809 0.3629 0.3809 26,971 +0.01(+1.63%)
Sep 29, 2020 0.3900 0.3936 0.3706 0.3748 20,620 -0.02(-3.90%)
Sep 28, 2020 0.3902 0.3902 0.3686 0.3900 19,988 -0.00(-0.05%)
Sep 25, 2020 0.3780 0.4006 0.3779 0.3902 15,600 -0.00(-0.43%)
Sep 24, 2020 0.3550 0.3919 0.3550 0.3919 12,828 +0.06(+18.15%)
Sep 23, 2020 0.3798 0.3798 0.3317 0.3317 150,649 -0.06(-14.95%)
Sep 22, 2020 0.4000 0.4000 0.3848 0.3900 36,548 -0.00(-0.26%)
Sep 21, 2020 0.4199 0.4199 0.3802 0.3910 212,707 -0.05(-10.49%)
Sep 18, 2020 0.4449 0.4511 0.4280 0.4368 89,300 -0.01(-3.02%)
Sep 17, 2020 0.4235 0.4574 0.4235 0.4504 6,365 +0.01(+2.36%)
Sep 16, 2020 0.4223 0.4450 0.4213 0.4400 63,400 +0.01(+3.21%)
Sep 15, 2020 0.4309 0.4424 0.4081 0.4263 28,378 -0.00(-0.47%)
Sep 14, 2020 0.4500 0.4510 0.4200 0.4283 102,551 -0.02(-4.78%)
Sep 11, 2020 0.4460 0.4600 0.4400 0.4498 47,700 +0.00(+1.10%)
Sep 10, 2020 0.4545 0.4600 0.4367 0.4449 54,094 -0.01(-2.84%)
Sep 09, 2020 0.4418 0.4580 0.4232 0.4579 87,114 +0.00(+0.15%)
Sep 08, 2020 0.4533 0.4650 0.4340 0.4572 28,543 +0.02(+4.72%)
Sep 04, 2020 0.4176 0.4542 0.4143 0.4366 21,800 +0.01(+3.36%)
Sep 03, 2020 0.4604 0.4604 0.4200 0.4224 31,730 -0.05(-9.67%)
Sep 02, 2020 0.4676 0.4676 0.4676 0.4676 600 -0.02(-4.84%)
Sep 01, 2020 0.4934 0.4934 0.4558 0.4914 61,063 +0.01(+2.38%)
Aug 31, 2020 0.4400 0.4959 0.4400 0.4800 66,000 +0.03(+7.50%)
Aug 28, 2020 0.4200 0.4465 0.4200 0.4465 23,800 +0.03(+7.31%)
Aug 27, 2020 0.4450 0.4450 0.3986 0.4161 75,000 +0.02(+5.61%)
Aug 26, 2020 0.4000 0.4000 0.3841 0.3940 25,302 -0.00(-1.13%)
Aug 25, 2020 0.4601 0.4601 0.3920 0.3985 27,700 -0.05(-11.44%)
Aug 24, 2020 0.4521 0.4521 0.4471 0.4500 2,872 -0.01(-2.22%)
Aug 21, 2020 0.4564 0.4808 0.4440 0.4602 67,200 +0.02(+3.39%)
Aug 20, 2020 0.4189 0.4796 0.4189 0.4451 100,640 +0.06(+15.13%)
Aug 18, 2020 0.3866 0.3866 0.3866 0 -0.02(-4.94%)
Aug 17, 2020 0.3845 0.4067 0.3760 0.4067 34,030 +0.04(+9.92%)
Aug 14, 2020 0.3971 0.4049 0.3700 0.3700 20,200 -0.03(-6.82%)
Aug 13, 2020 0.4070 0.4116 0.3971 0.3971 21,015 +0.01(+1.85%)
Aug 12, 2020 0.4023 0.4119 0.3899 0.3899 41,136 -0.02(-4.81%)
Aug 11, 2020 0.4337 0.4337 0.3961 0.4096 103,845 -0.05(-11.72%)
Aug 10, 2020 0.4440 0.4800 0.4440 0.4640 33,000 +0.00(+0.30%)
Aug 07, 2020 0.4532 0.4660 0.4384 0.4626 60,100 -0.00(-0.26%)
Aug 06, 2020 0.4706 0.4789 0.4386 0.4638 59,257 -0.03(-6.49%)
Aug 05, 2020 0.4940 0.5200 0.4868 0.4960 149,337 +0.04(+8.77%)
Aug 04, 2020 0.4139 0.4734 0.4083 0.4560 119,893 +0.06(+14.00%)
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.