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, 2022 0.3970 0.4006 0.3835 0.3864 100,515 -0.01(-2.60%)
Mar 30, 2022 0.4300 0.4346 0.3967 0.3967 123,855 -0.02(-5.55%)
Mar 29, 2022 0.3916 0.4367 0.3916 0.4200 124,664 -0.03(-7.37%)
Mar 28, 2022 0.4700 0.4700 0.4534 0.4534 11,864 -0.02(-3.53%)
Mar 25, 2022 0.4982 0.4982 0.4699 0.4700 6,256 -0.00(-0.91%)
Mar 24, 2022 0.4990 0.4990 0.4520 0.4743 63,749 +0.03(+6.39%)
Mar 23, 2022 0.4400 0.4622 0.4358 0.4458 22,675 +0.01(+2.96%)
Mar 22, 2022 0.4581 0.4581 0.4315 0.4330 62,996 -0.01(-3.13%)
Mar 21, 2022 0.4221 0.4555 0.4092 0.4470 40,741 +0.04(+9.02%)
Mar 18, 2022 0.4111 0.4235 0.3950 0.4100 69,793 +0.00(+0.27%)
Mar 17, 2022 0.4432 0.4709 0.4000 0.4089 94,129 -0.03(-6.26%)
Mar 16, 2022 0.4739 0.4838 0.4325 0.4362 32,550 +0.00(+0.07%)
Mar 15, 2022 0.4789 0.4835 0.4359 0.4359 32,872 -0.04(-8.23%)
Mar 14, 2022 0.5163 0.5199 0.4743 0.4750 142,857 -0.05(-9.87%)
Mar 11, 2022 0.5200 0.5270 0.4950 0.5270 45,689 +0.03(+5.67%)
Mar 10, 2022 0.5145 0.5166 0.4900 0.4987 53,207 -0.01(-2.22%)
Mar 09, 2022 0.4890 0.5164 0.4500 0.5100 519,899 +0.02(+4.92%)
Mar 08, 2022 0.5021 0.5337 0.4665 0.4861 381,742 -0.00(-0.65%)
Mar 07, 2022 0.4567 0.5092 0.4528 0.4893 486,164 +0.03(+6.37%)
Mar 04, 2022 0.4260 0.4600 0.4205 0.4600 282,792 +0.03(+7.63%)
Mar 03, 2022 0.4227 0.4342 0.4146 0.4274 33,490 -0.00(-0.60%)
Mar 02, 2022 0.4342 0.4342 0.4163 0.4300 31,395 +0.01(+1.18%)
Mar 01, 2022 0.4200 0.4311 0.4100 0.4250 121,262 +0.02(+3.66%)
Feb 28, 2022 0.3830 0.4125 0.3830 0.4100 87,871 +0.01(+2.50%)
Feb 25, 2022 0.4000 0.4094 0.3908 0.4000 86,595 -0.01(-1.89%)
Feb 24, 2022 0.4240 0.4607 0.4010 0.4077 65,463 -0.01(-2.28%)
Feb 23, 2022 0.4275 0.4281 0.4080 0.4172 106,098 -0.01(-3.43%)
Feb 22, 2022 0.4280 0.4837 0.4200 0.4320 79,246 -0.03(-6.61%)
Feb 18, 2022 0.4626 0 +0.02(+4.31%)
Feb 17, 2022 0.4323 0.4500 0.4312 0.4435 39,894 +0.01(+2.61%)
Feb 16, 2022 0.4208 0.4344 0.4208 0.4322 14,289 +0.00(+0.51%)
Feb 15, 2022 0.4329 0.4329 0.4238 0.4300 79,080 -0.00(-0.67%)
Feb 14, 2022 0.4100 0.4400 0.4100 0.4329 72,162 +0.03(+6.65%)
Feb 11, 2022 0.4050 0.4075 0.3921 0.4059 33,405 -0.00(-1.00%)
Feb 10, 2022 0.4100 0.4100 0.4000 0.4100 27,490 +0.00(+0.00%)
Feb 09, 2022 0.3895 0.4200 0.3895 0.4100 29,706 +0.01(+2.22%)
Feb 08, 2022 0.4026 0.4098 0.3998 0.4011 5,096 +0.00(+0.70%)
Feb 07, 2022 0.3969 0.3983 0.3500 0.3983 102,924 -0.00(-0.65%)
Feb 04, 2022 0.3956 0.4009 0.3791 0.4009 36,948 +0.01(+2.40%)
Feb 03, 2022 0.3919 0.3915 0.3915 4,997 -0.00(-0.48%)
Feb 02, 2022 0.4026 0.4026 0.3856 0.3934 10,702 -0.01(-2.36%)
Feb 01, 2022 0.3903 0.4146 0.3902 0.4029 13,112 +0.02(+4.49%)
Jan 31, 2022 0.3750 0.4000 0.3750 0.3856 20,245 +0.00(+0.42%)
Jan 28, 2022 0.3800 0.4105 0.3800 0.3840 57,909 +0.00(+1.05%)
Jan 27, 2022 0.4079 0.4200 0.3800 0.3800 92,173 -0.05(-11.19%)
Jan 26, 2022 0.4616 0.4616 0.4279 0.4279 5,221 -0.01(-1.75%)
Jan 25, 2022 0.4202 0.4600 0.4192 0.4355 30,672 +0.03(+7.24%)
Jan 24, 2022 0.4433 0.4448 0.3960 0.4061 63,349 -0.05(-11.72%)
Jan 21, 2022 0.4442 0.4636 0.4442 0.4600 29,260 +0.00(+0.00%)
Jan 20, 2022 0.4344 0.4658 0.4344 0.4600 29,480 +0.00(+0.00%)
Jan 19, 2022 0.4093 0.4654 0.4000 0.4600 77,625 +0.05(+12.61%)
Jan 18, 2022 0.4040 0.4125 0.3903 0.4085 16,588 -0.01(-3.38%)
Jan 14, 2022 0.4228 0 -0.02(-3.67%)
Jan 13, 2022 0.4306 0.4544 0.4306 0.4389 12,813 -0.00(-0.25%)
Jan 12, 2022 0.4295 0.4400 0.4253 0.4400 23,092 +0.01(+2.68%)
Jan 11, 2022 0.4268 0.4693 0.4265 0.4285 135,054 -0.01(-1.47%)
Jan 10, 2022 0.4100 0.4398 0.4100 0.4349 29,723 +0.01(+1.95%)
Jan 07, 2022 0.4604 0.4681 0.4266 0.4266 35,308 -0.03(-6.86%)
Jan 06, 2022 0.4180 0.4773 0.4180 0.4580 47,132 +0.02(+5.29%)
Jan 05, 2022 0.4336 0.4431 0.4312 0.4350 21,639 -0.00(-0.11%)
Jan 04, 2022 0.4500 0.4500 0.4300 0.4355 14,152 -0.02(-3.97%)
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.