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 (%)
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%)
Nov 02, 2018 0.1350 0.1350 0.1290 0.1290 10,150 -0.01(-6.52%)
Oct 31, 2018 0.1380 0.1380 0.1380 0 +0.01(+8.24%)
Oct 30, 2018 0.1350 0.1410 0.1275 0.1275 21,100 -0.03(-21.30%)
Oct 29, 2018 0.1621 0.1621 0.1500 0.1620 62,526 -0.03(-14.38%)
Oct 26, 2018 0.1892 0.1892 0.1892 0.1892 2,500 +0.02(+13.16%)
Oct 25, 2018 0.1731 0.1853 0.1672 0.1672 28,825 -0.01(-6.07%)
Oct 24, 2018 0.1657 0.1780 0.1657 0.1780 7,370 +0.01(+9.20%)
Oct 23, 2018 0.1660 0.1660 0.1622 0.1630 41,975 -0.02(-12.79%)
Oct 22, 2018 0.2460 0.2460 0.1833 0.1869 44,215 -0.03(-14.77%)
Oct 19, 2018 0.2148 0.2220 0.2115 0.2193 59,700 +0.02(+10.48%)
Oct 18, 2018 0.2031 0.2149 0.1925 0.1985 6,700 -0.02(-10.10%)
Oct 17, 2018 0.2208 0.2208 0.2115 0.2208 30,085 +0.00(+1.52%)
Oct 16, 2018 0.2190 0.2190 0.1920 0.2175 33,000 -0.00(-0.23%)
Oct 15, 2018 0.2401 0.2401 0.2140 0.2180 21,475 -0.01(-5.75%)
Oct 12, 2018 0.2171 0.2430 0.2171 0.2313 82,400 +0.01(+5.14%)
Oct 11, 2018 0.2036 0.2200 0.1831 0.2200 18,375 +0.01(+5.67%)
Oct 10, 2018 0.2199 0.2315 0.2082 0.2082 12,990 +0.01(+6.55%)
Oct 04, 2018 0.1954 0.1954 0.1954 0 +0.01(+3.06%)
Sep 28, 2018 0.1896 0.1896 0.1896 0 +0.04(+28.11%)
Sep 20, 2018 0.1480 0.1480 0.1480 0 -0.02(-13.45%)
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.