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 31, 2021 0.2289 0.2289 0.2287 0.2289 5,600 +0.00(+0.00%)
Mar 30, 2021 0.2288 0.2500 0.2288 0.2289 30,099 -0.02(-9.49%)
Mar 26, 2021 0.2529 0.2529 0.2529 0 -0.01(-2.36%)
Mar 24, 2021 0.2590 0.2590 0.2590 0 -0.01(-3.07%)
Mar 23, 2021 0.2800 0.2800 0.2672 0.2672 23,090 -0.01(-4.33%)
Mar 22, 2021 0.2709 0.2814 0.2709 0.2793 3,470 +0.02(+9.36%)
Mar 18, 2021 0.2554 0.2554 0.2554 0 -0.01(-3.29%)
Mar 17, 2021 0.2480 0.2656 0.2480 0.2641 14,279 +0.02(+6.49%)
Mar 16, 2021 0.2350 0.2480 0.2350 0.2480 8,300 +0.02(+7.31%)
Mar 15, 2021 0.2237 0.2330 0.2237 0.2311 22,750 +0.01(+3.31%)
Mar 12, 2021 0.2200 0.2237 0.2200 0.2237 16,000 +0.01(+4.09%)
Mar 11, 2021 0.2331 0.2331 0.2140 0.2149 9,250 +0.00(+0.70%)
Mar 10, 2021 0.2134 0.2134 0.2134 0.2134 2,000 +0.01(+4.10%)
Mar 09, 2021 0.1900 0.2050 0.1896 0.2050 64,000 +0.02(+11.47%)
Mar 08, 2021 0.1900 0.1980 0.1839 0.1839 75,101 -0.00(-0.16%)
Mar 05, 2021 0.1948 0.1948 0.1842 0.1842 8,500 -0.01(-2.85%)
Mar 04, 2021 0.2272 0.2419 0.1870 0.1896 97,220 -0.04(-17.99%)
Mar 03, 2021 0.2220 0.2312 0.2220 0.2312 2,600 +0.00(+1.40%)
Mar 02, 2021 0.2293 0.2389 0.2215 0.2280 6,550 -0.01(-4.52%)
Mar 01, 2021 0.2357 0.2388 0.2357 0.2388 27,000 +0.01(+4.65%)
Feb 26, 2021 0.2318 0.2351 0.2280 0.2282 79,600 -0.02(-9.12%)
Feb 25, 2021 0.2518 0.2570 0.2511 0.2511 6,000 +0.00(+0.36%)
Feb 24, 2021 0.2475 0.2502 0.2475 0.2502 27,000 -0.00(-0.56%)
Feb 23, 2021 0.2486 0.2516 0.2455 0.2516 13,050 -0.00(-1.37%)
Feb 22, 2021 0.2599 0.2674 0.2377 0.2551 60,988 -0.01(-2.30%)
Feb 19, 2021 0.2615 0.2615 0.2610 0.2611 38,400 +0.00(+1.01%)
Feb 18, 2021 0.2584 0.2585 0.2584 0.2585 5,000 -0.00(-0.96%)
Feb 17, 2021 0.2617 0.2623 0.2593 0.2610 15,272 +0.00(+0.38%)
Feb 16, 2021 0.2549 0.2600 0.2549 0.2600 56,740 +0.00(+0.27%)
Feb 12, 2021 0.2628 0.2648 0.2593 0.2593 48,100 -0.00(-1.52%)
Feb 11, 2021 0.2800 0.2800 0.2578 0.2633 42,250 +0.00(+1.27%)
Feb 10, 2021 0.2710 0.2834 0.2600 0.2600 33,000 -0.02(-5.80%)
Feb 09, 2021 0.2703 0.2760 0.2703 0.2760 23,050 +0.01(+2.18%)
Feb 08, 2021 0.2734 0.2734 0.2700 0.2701 27,400 +0.00(+1.16%)
Feb 05, 2021 0.2686 0.2933 0.2670 0.2670 21,700 +0.01(+4.05%)
Feb 04, 2021 0.2599 0.2627 0.2500 0.2566 85,563 -0.00(-1.65%)
Feb 03, 2021 0.2500 0.2609 0.2460 0.2609 30,760 +0.01(+4.36%)
Feb 02, 2021 0.2550 0.2550 0.2500 0.2500 57,850 -0.00(-0.32%)
Feb 01, 2021 0.2529 0.2690 0.2500 0.2508 60,295 -0.03(-9.69%)
Jan 29, 2021 0.2688 0.2777 0.2676 0.2777 27,500 +0.01(+3.77%)
Jan 28, 2021 0.2614 0.2676 0.2521 0.2676 44,000 -0.00(-0.89%)
Jan 27, 2021 0.2584 0.2700 0.2584 0.2700 7,000 -0.01(-4.96%)
Jan 26, 2021 0.2609 0.2841 0.2584 0.2841 19,479 -0.01(-4.86%)
Jan 25, 2021 0.2523 0.2986 0.2523 0.2986 21,290 +0.04(+17.51%)
Jan 22, 2021 0.2542 0.2635 0.2541 0.2541 50,000 -0.00(-0.74%)
Jan 21, 2021 0.2710 0.2710 0.2555 0.2560 8,200 -0.01(-4.44%)
Jan 20, 2021 0.2721 0.2800 0.2679 0.2679 11,500 -0.00(-0.81%)
Jan 19, 2021 0.2600 0.2800 0.2600 0.2701 14,300 -0.01(-2.74%)
Jan 15, 2021 0.2772 0.2909 0.2772 0.2777 13,900 -0.01(-3.41%)
Jan 14, 2021 0.2852 0.2900 0.2822 0.2875 34,100 +0.01(+3.38%)
Jan 13, 2021 0.2977 0.2977 0.2701 0.2781 55,690 -0.01(-3.74%)
Jan 12, 2021 0.2820 0.2892 0.2812 0.2889 7,399 -0.00(-0.38%)
Jan 11, 2021 0.3000 0.3040 0.2800 0.2900 46,821 -0.02(-5.87%)
Jan 08, 2021 0.3101 0.3179 0.3021 0.3081 33,700 -0.00(-0.61%)
Jan 07, 2021 0.3150 0.3170 0.3004 0.3100 13,500 -0.01(-4.47%)
Jan 06, 2021 0.3293 0.3300 0.3182 0.3245 6,600 -0.01(-2.08%)
Jan 05, 2021 0.3565 0.3565 0.3314 0.3314 9,648 -0.02(-5.02%)
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.