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 (%)
Mar 31, 2020 0.1207 0.1207 0.1175 0.1175 28,500 -0.00(-1.18%)
Mar 30, 2020 0.1145 0.1189 0.1116 0.1189 28,000 +0.01(+8.09%)
Mar 27, 2020 0.1100 0.1100 0.1100 0.1100 17,000 -0.03(-18.52%)
Mar 26, 2020 0.1399 0.1450 0.1336 0.1350 38,000 +0.01(+3.85%)
Mar 25, 2020 0.1417 0.1417 0.1300 0.1300 85,671 +0.01(+6.91%)
Mar 24, 2020 0.1243 0.1297 0.1147 0.1216 32,033 +0.02(+22.83%)
Mar 23, 2020 0.0750 0.0990 0.0750 0.0990 10,600 +0.01(+10.99%)
Mar 20, 2020 0.0892 0.0892 0.0892 0.0892 100 -0.01(-5.81%)
Mar 19, 2020 0.0884 0.0947 0.0712 0.0947 9,500 +0.00(+5.22%)
Mar 18, 2020 0.1018 0.1018 0.0740 0.0900 46,000 +0.01(+12.64%)
Mar 17, 2020 0.0800 0.0825 0.0799 0.0799 17,500 +0.00(+2.83%)
Mar 16, 2020 0.1020 0.1020 0.0700 0.0777 142,564 -0.00(-5.47%)
Mar 13, 2020 0.0900 0.0900 0.0736 0.0822 83,200 -0.01(-8.67%)
Mar 12, 2020 0.0859 0.0950 0.0708 0.0900 275,000 -0.02(-18.18%)
Mar 11, 2020 0.1200 0.1200 0.0949 0.1100 66,300 -0.01(-5.58%)
Mar 10, 2020 0.1100 0.1165 0.1100 0.1165 13,800 -0.01(-5.28%)
Mar 09, 2020 0.1290 0.1420 0.1200 0.1230 41,350 -0.02(-13.01%)
Mar 06, 2020 0.1499 0.1548 0.1414 0.1414 218,100 +0.01(+8.77%)
Mar 05, 2020 0.1300 0.1300 0.1300 0.1300 17,035 -0.01(-3.70%)
Mar 04, 2020 0.1512 0.1512 0.1350 0.1350 26,135 +0.00(+0.00%)
Mar 03, 2020 0.1236 0.1365 0.1197 0.1350 67,932 +0.01(+10.93%)
Mar 02, 2020 0.1158 0.1220 0.1111 0.1217 41,120 +0.01(+4.37%)
Feb 28, 2020 0.1312 0.1500 0.1166 0.1166 368,100 -0.06(-33.37%)
Feb 27, 2020 0.1650 0.1750 0.1300 0.1750 105,900 +0.01(+6.00%)
Feb 26, 2020 0.1645 0.1720 0.1645 0.1651 18,000 -0.00(-2.88%)
Feb 25, 2020 0.1950 0.1950 0.1683 0.1700 74,000 -0.04(-17.40%)
Feb 24, 2020 0.2050 0.2058 0.1950 0.2058 90,823 +0.01(+3.78%)
Feb 21, 2020 0.2011 0.2020 0.1900 0.1983 122,100 -0.00(-0.85%)
Feb 20, 2020 0.2005 0.2094 0.1940 0.2000 125,600 +0.00(+0.00%)
Feb 19, 2020 0.1980 0.2000 0.1890 0.2000 177,272 +0.01(+5.32%)
Feb 18, 2020 0.1675 0.2000 0.1659 0.1899 890,811 +0.03(+21.73%)
Feb 14, 2020 0.1271 0.1596 0.1250 0.1560 19,700 +0.02(+11.43%)
Feb 12, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.57%)
Feb 11, 2020 0.1417 0.1455 0.1350 0.1392 60,480 -0.01(-7.20%)
Feb 10, 2020 0.1695 0.1695 0.1500 0.1500 57,200 -0.02(-11.76%)
Feb 07, 2020 0.1600 0.1700 0.1600 0.1700 8,400 +0.01(+6.25%)
Feb 06, 2020 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-5.88%)
Feb 05, 2020 0.1779 0.1779 0.1700 0.1700 12,000 +0.01(+4.36%)
Feb 04, 2020 0.1744 0.1744 0.1600 0.1629 23,745 -0.01(-4.46%)
Feb 03, 2020 0.1789 0.1815 0.1680 0.1705 157,865 +0.01(+6.63%)
Jan 31, 2020 0.1500 0.1599 0.1500 0.1599 2,700 +0.01(+4.65%)
Jan 30, 2020 0.1400 0.1570 0.1400 0.1528 217,727 +0.02(+16.73%)
Jan 29, 2020 0.1340 0.1340 0.1309 0.1309 9,000 -0.02(-10.34%)
Jan 28, 2020 0.1415 0.1460 0.1340 0.1460 20,000 +0.01(+4.29%)
Jan 27, 2020 0.1500 0.1500 0.1400 0.1400 21,000 -0.01(-5.72%)
Jan 22, 2020 0.1485 0.1485 0.1485 0 +0.00(+2.41%)
Jan 21, 2020 0.1329 0.1450 0.1283 0.1450 22,183 +0.06(+66.48%)
Jan 15, 2020 0.0871 0.0871 0.0871 0 +0.00(+4.06%)
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.