Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grande Portage Resources Ltd (OP: GPTRF )

0.1340 -0.0006 (-0.45%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 24, 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 (%)
Mar 28, 2019 0.0613 0.0613 0.0613 0 -0.01(-10.12%)
Mar 27, 2019 0.0550 0.0697 0.0550 0.0682 66,600 +0.01(+8.25%)
Mar 26, 2019 0.0674 0.0674 0.0630 0.0630 29,000 +0.00(+3.28%)
Mar 21, 2019 0.0610 0.0610 0.0610 0 -0.01(-11.21%)
Mar 15, 2019 0.0687 0.0687 0.0687 0 +0.00(+0.44%)
Mar 12, 2019 0.0684 0.0684 0.0684 0 -0.01(-11.17%)
Mar 11, 2019 0.0719 0.0770 0.0638 0.0770 111,150 +0.00(+5.19%)
Mar 08, 2019 0.0711 0.0732 0.0711 0.0732 67,000 +0.01(+12.62%)
Mar 07, 2019 0.0580 0.0650 0.0580 0.0650 15,350 -0.01(-13.33%)
Mar 05, 2019 0.0750 0.0750 0.0750 0 -0.00(-3.35%)
Mar 04, 2019 0.0776 0.0776 0.0776 0.0776 2,850 +0.00(+4.44%)
Feb 28, 2019 0.0743 0.0743 0.0743 0 +0.01(+12.07%)
Feb 25, 2019 0.0663 0.0663 0.0663 0 -0.00(-0.60%)
Feb 22, 2019 0.0667 0.0667 0.0667 0.0667 1,000 +0.00(+0.00%)
Feb 20, 2019 0.0667 0.0667 0.0667 0.0667 1,000 -0.00(-4.71%)
Feb 19, 2019 0.0700 0.0700 0.0700 0.0700 100,000 +0.01(+7.69%)
Feb 11, 2019 0.0650 0.0650 0.0650 0 +0.00(+2.85%)
Feb 08, 2019 0.0632 0.0632 0.0632 0.0632 10,000 +0.00(+3.61%)
Feb 07, 2019 0.0610 0.0610 0.0610 0.0610 100 -0.01(-17.68%)
Feb 04, 2019 0.0741 0.0741 0.0741 0 +0.00(+1.79%)
Jan 31, 2019 0.0728 0.0728 0.0728 0 +0.01(+9.64%)
Jan 30, 2019 0.0664 0.0664 0.0664 0.0664 8,000 +0.00(+1.07%)
Jan 29, 2019 0.0657 0.0657 0.0657 0.0657 50,000 +0.00(+0.77%)
Jan 28, 2019 0.0651 0.0681 0.0651 0.0652 19,500 -0.00(-3.98%)
Jan 25, 2019 0.0679 0.0679 0.0679 0.0679 1,700 -0.00(-1.59%)
Jan 24, 2019 0.0700 0.0700 0.0674 0.0690 140,000 -0.00(-1.43%)
Jan 23, 2019 0.0751 0.0751 0.0700 0.0700 20,000 -0.01(-8.14%)
Jan 22, 2019 0.0762 0.0762 0.0762 0.0762 10,000 -0.01(-9.50%)
Jan 18, 2019 0.0842 0.0842 0.0842 0.0842 10,000 -0.01(-9.07%)
Jan 17, 2019 0.0816 0.0926 0.0816 0.0926 7,325 +0.02(+23.30%)
Jan 16, 2019 0.0751 0.0751 0.0751 0.0751 1,500 -0.01(-14.85%)
Jan 10, 2019 0.0882 0.0882 0.0882 0 +0.01(+17.60%)
Jan 09, 2019 0.0750 0.0803 0.0750 0.0750 55,000 +0.00(+3.02%)
Jan 08, 2019 0.0728 0.0728 0.0728 0.0728 500 -0.02(-19.56%)
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.