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 31, 2023 0.1836 0.1860 0.1715 0.1800 231,350 -0.00(-0.11%)
Oct 30, 2023 0.1807 0.1850 0.1738 0.1802 54,800 +0.01(+6.00%)
Oct 27, 2023 0.1900 0.1900 0.1684 0.1700 55,275 -0.02(-10.53%)
Oct 26, 2023 0.1880 0.1900 0.1869 0.1900 80,116 +0.01(+5.56%)
Oct 25, 2023 0.2051 0.2080 0.1800 0.1800 43,421 -0.00(-0.55%)
Oct 24, 2023 0.1970 0.2100 0.1800 0.1810 119,280 +0.01(+3.72%)
Oct 23, 2023 0.1342 0.2010 0.1256 0.1745 204,119 +0.06(+50.30%)
Oct 20, 2023 0.1227 0.1255 0.1161 0.1161 20,151 -0.00(-3.57%)
Oct 19, 2023 0.1228 0.1229 0.1204 0.1204 23,850 -0.00(-0.50%)
Oct 18, 2023 0.1198 0.1210 0.1198 0.1210 39,030 +0.00(+0.00%)
Oct 17, 2023 0.1210 0.1210 0.1210 0.1210 38,898 +0.00(+1.68%)
Oct 16, 2023 0.1320 0.1320 0.1190 0.1190 51,950 -0.02(-11.19%)
Oct 13, 2023 0.1350 0.1350 0.1290 0.1340 22,553 -0.01(-5.43%)
Oct 12, 2023 0.1417 0.1417 0.1417 0.1417 100 -0.00(-2.28%)
Oct 11, 2023 0.1368 0.1450 0.1368 0.1450 1,664 +0.01(+7.41%)
Oct 09, 2023 0.1350 0 +0.00(+2.58%)
Oct 06, 2023 0.1200 0.1316 0.1200 0.1316 2,700 +0.00(+3.70%)
Oct 05, 2023 0.1269 0.1269 0.1269 0.1269 1,870 -0.00(-3.79%)
Oct 04, 2023 0.1319 0.1319 0.1319 0.1319 200 +0.00(+2.41%)
Oct 03, 2023 0.1288 0.1288 0.1288 0.1288 1,501 -0.00(-0.92%)
Sep 29, 2023 0.1300 50 +0.00(+0.93%)
Sep 28, 2023 0.1300 0.1300 0.1250 0.1288 10,150 +0.00(+1.50%)
Sep 27, 2023 0.1288 0.1288 0.1230 0.1269 5,730 -0.00(-1.93%)
Sep 26, 2023 0.1294 0.1294 0.1294 0.1294 1,000 -0.01(-5.20%)
Sep 25, 2023 0.1216 0.1365 0.1216 0.1365 16,580 -0.01(-9.72%)
Sep 22, 2023 0.1446 0.1512 0.1446 0.1512 7,002 +0.02(+16.31%)
Sep 21, 2023 0.1250 0.1300 0.1250 0.1300 669 -0.01(-8.52%)
Sep 20, 2023 0.1403 0.1421 0.1400 0.1421 29,500 -0.00(-3.27%)
Sep 19, 2023 0.1469 0.1469 0.1469 0.1469 200 +0.00(+1.66%)
Sep 18, 2023 0.1445 0.1445 0.1320 0.1445 14,302 -0.01(-4.49%)
Sep 15, 2023 0.1550 0.1550 0.1513 0.1513 30,175 +0.02(+11.91%)
Sep 14, 2023 0.1245 0.1406 0.1186 0.1352 61,343 -0.02(-12.32%)
Sep 13, 2023 0.1290 0.1542 0.1190 0.1542 23,460 +0.03(+21.51%)
Sep 12, 2023 0.1192 0.1269 0.1192 0.1269 50,156 -0.01(-4.66%)
Sep 08, 2023 0.1331 0 +0.00(+3.82%)
Sep 07, 2023 0.1360 0.1360 0.1268 0.1282 7,010 -0.01(-8.49%)
Sep 06, 2023 0.1383 0.1401 0.1383 0.1401 253 -0.01(-4.04%)
Sep 05, 2023 0.1460 0.1460 0.1460 0.1460 20,679 -0.00(-1.48%)
Sep 01, 2023 0.1517 0.1746 0.1482 0.1482 16,650 +0.00(+0.54%)
Aug 31, 2023 0.1527 0.1640 0.1474 0.1474 39,175 -0.01(-7.88%)
Aug 30, 2023 0.1600 0.1638 0.1600 0.1600 19,600 +0.00(+2.56%)
Aug 29, 2023 0.1570 0.1570 0.1560 0.1560 22,000 +0.01(+4.35%)
Aug 28, 2023 0.1424 0.1495 0.1400 0.1495 7,557 +0.01(+5.80%)
Aug 24, 2023 0.1413 0 -0.00(-0.77%)
Aug 23, 2023 0.1371 0.1424 0.1371 0.1424 30,768 +0.00(+1.71%)
Aug 22, 2023 0.1350 0.1400 0.1350 0.1400 1,400 +0.00(+0.00%)
Aug 21, 2023 0.1400 0.1440 0.1400 0.1400 26,260 -0.00(-0.28%)
Aug 18, 2023 0.1530 0.1530 0.1404 0.1404 8,646 -0.01(-6.90%)
Aug 17, 2023 0.1580 0.1580 0.1508 0.1508 1,125 +0.01(+7.71%)
Aug 16, 2023 0.1455 0.1549 0.1400 0.1400 45,800 -0.00(-0.85%)
Aug 15, 2023 0.1267 0.1550 0.1248 0.1412 213,464 +0.02(+13.14%)
Aug 14, 2023 0.1289 0.1289 0.1221 0.1248 14,410 -0.00(-0.16%)
Aug 11, 2023 0.1290 0.1290 0.1168 0.1250 67,314 -0.01(-7.41%)
Aug 10, 2023 0.1337 0.1350 0.1330 0.1350 20,250 +0.00(+1.35%)
Aug 09, 2023 0.1300 0.1332 0.1300 0.1332 4,488 +0.00(+0.15%)
Aug 08, 2023 0.1330 0.1410 0.1302 0.1330 18,600 -0.01(-4.86%)
Aug 07, 2023 0.1352 0.1398 0.1340 0.1398 25,000 -0.01(-3.92%)
Aug 04, 2023 0.1455 0.1455 0.1455 0.1455 100 +0.00(+0.41%)
Aug 03, 2023 0.1407 0.1500 0.1333 0.1449 18,081 -0.01(-3.40%)
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.