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 27, 2022 0.1788 0 +0.01(+4.38%)
Oct 26, 2022 0.1786 0.1786 0.1595 0.1713 57,780 -0.01(-3.17%)
Oct 25, 2022 0.1721 0.1771 0.1700 0.1769 59,854 -0.01(-4.17%)
Oct 24, 2022 0.1767 0.1846 0.1766 0.1846 39,000 -0.00(-2.38%)
Oct 21, 2022 0.1850 0.1891 0.1814 0.1891 26,350 +0.00(+2.55%)
Oct 20, 2022 0.1850 0.1850 0.1844 0.1844 3,379 -0.03(-13.14%)
Oct 18, 2022 0.2123 0 +0.02(+9.38%)
Oct 14, 2022 0.1941 0 +0.00(+2.16%)
Oct 12, 2022 0.1900 42 +0.00(+0.69%)
Oct 11, 2022 0.1887 0.1887 0.1887 0.1887 2,621 -0.01(-2.73%)
Oct 07, 2022 0.1940 0 -0.02(-7.62%)
Oct 06, 2022 0.2073 0.2304 0.2073 0.2100 19,675 -0.03(-11.43%)
Oct 05, 2022 0.2371 0.2371 0.2371 0.2371 3,500 +0.03(+15.66%)
Oct 04, 2022 0.2100 0.2366 0.2050 0.2050 28,000 -0.01(-2.38%)
Oct 03, 2022 0.2152 0.2153 0.2051 0.2100 12,973 +0.01(+7.14%)
Sep 30, 2022 0.1981 0.2034 0.1960 0.1960 11,727 -0.01(-3.31%)
Sep 29, 2022 0.1955 0.2027 0.1955 0.2027 384 +0.00(+1.35%)
Sep 28, 2022 0.1911 0.2047 0.1911 0.2000 29,000 +0.02(+12.23%)
Sep 27, 2022 0.1703 0.1782 0.1703 0.1782 8,050 +0.01(+3.36%)
Sep 26, 2022 0.1836 0.2140 0.1700 0.1724 77,991 -0.04(-19.81%)
Sep 23, 2022 0.2150 0.2150 0.2150 0.2150 5,028 -0.00(-1.01%)
Sep 22, 2022 0.2200 0.2303 0.1870 0.2172 77,139 +0.03(+13.18%)
Sep 21, 2022 0.1923 0.1966 0.1900 0.1919 36,610 +0.01(+3.17%)
Sep 20, 2022 0.1878 0.1916 0.1800 0.1860 38,233 +0.00(+1.42%)
Sep 19, 2022 0.1902 0.1966 0.1834 0.1834 18,531 -0.01(-2.81%)
Sep 16, 2022 0.2110 0.2110 0.1887 0.1887 7,053 -0.02(-7.77%)
Sep 15, 2022 0.2003 0.2046 0.1897 0.2046 11,829 -0.00(-0.29%)
Sep 14, 2022 0.2052 0.2052 0.2052 0.2052 2,000 -0.03(-12.23%)
Sep 13, 2022 0.2339 0.2339 0.2338 0.2338 925 -0.01(-2.58%)
Sep 12, 2022 0.2195 0.2400 0.2195 0.2400 92,002 +0.05(+23.14%)
Sep 09, 2022 0.1973 0.1973 0.1824 0.1949 29,530 -0.01(-3.99%)
Sep 07, 2022 0.2030 0 +0.01(+7.41%)
Sep 06, 2022 0.2147 0.2147 0.1851 0.1890 33,480 -0.01(-4.83%)
Sep 02, 2022 0.1970 0.1986 0.1918 0.1986 22,245 +0.01(+3.49%)
Sep 01, 2022 0.2130 0.2130 0.1871 0.1919 83,164 -0.03(-12.13%)
Aug 31, 2022 0.2184 0.2257 0.1973 0.2184 23,077 +0.02(+8.23%)
Aug 30, 2022 0.1985 0.2273 0.1985 0.2018 14,281 +0.00(+1.71%)
Aug 29, 2022 0.2012 0.2012 0.1982 0.1984 2,804 -0.01(-3.88%)
Aug 26, 2022 0.2200 0.2200 0.2026 0.2064 34,445 -0.01(-5.67%)
Aug 25, 2022 0.2359 0.2369 0.2096 0.2188 24,574 -0.02(-7.25%)
Aug 24, 2022 0.2352 0.2359 0.2352 0.2359 7,525 +0.00(+0.30%)
Aug 23, 2022 0.2515 0.2600 0.2352 0.2352 26,544 -0.01(-5.08%)
Aug 22, 2022 0.2289 0.2490 0.2205 0.2478 74,950 +0.01(+3.25%)
Aug 19, 2022 0.2660 0.2845 0.2374 0.2400 42,629 -0.03(-9.77%)
Aug 18, 2022 0.2771 0.2841 0.2660 0.2660 20,375 -0.02(-5.44%)
Aug 17, 2022 0.2991 0.2991 0.2771 0.2813 8,662 -0.01(-3.07%)
Aug 16, 2022 0.2844 0.3040 0.2797 0.2902 28,730 +0.01(+3.64%)
Aug 15, 2022 0.2800 0.2876 0.2800 0.2800 3,133 +0.01(+2.45%)
Aug 12, 2022 0.2823 0.2963 0.2733 0.2733 19,827 -0.01(-2.39%)
Aug 11, 2022 0.2700 0.2863 0.2700 0.2800 24,219 +0.00(+1.30%)
Aug 10, 2022 0.2955 0.2955 0.2717 0.2764 19,066 -0.01(-3.29%)
Aug 09, 2022 0.2631 0.2981 0.2631 0.2858 81,695 +0.00(+0.21%)
Aug 08, 2022 0.3000 0.3053 0.2770 0.2852 116,669 -0.01(-4.93%)
Aug 05, 2022 0.3000 0.3100 0.3000 0.3000 43,169 -0.01(-2.38%)
Aug 04, 2022 0.3058 0.3189 0.3058 0.3073 20,720 +0.01(+3.12%)
Aug 03, 2022 0.2861 0.3073 0.2861 0.2980 51,900 +0.00(+1.26%)
Aug 02, 2022 0.2966 0.3084 0.2860 0.2943 39,891 -0.02(-6.72%)
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.