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 (%)
Apr 23, 2018 0.1600 0.1600 0.1600 0 +0.00(+1.91%)
Apr 12, 2018 0.1570 0.1570 0.1570 0 +0.00(+0.06%)
Apr 11, 2018 0.1569 0.1569 0.1569 0.1569 8,500 -0.02(-9.31%)
Mar 29, 2018 0.1730 0.1730 0.1730 0 +0.01(+3.28%)
Mar 12, 2018 0.1675 0.1675 0.1675 0 -0.01(-5.37%)
Mar 06, 2018 0.1770 0.1770 0.1770 0 +0.02(+10.62%)
Feb 20, 2018 0.1600 0.1600 0.1600 0 -0.00(-2.08%)
Feb 16, 2018 0.1634 0.1634 0.1634 0 +0.03(+20.95%)
Feb 15, 2018 0.1351 0.1351 0.1351 0.1351 550 +0.00(+0.64%)
Feb 07, 2018 0.1342 0.1342 0.1342 0 +0.02(+14.73%)
Jan 19, 2018 0.1170 0.1170 0.1170 0 -0.01(-5.57%)
Jan 16, 2018 0.1239 0.1239 0.1239 0 -0.02(-11.18%)
Dec 27, 2017 0.1395 0.1395 0.1395 0 +0.01(+8.00%)
Nov 30, 2017 0.1292 0.1292 0.1292 0 -0.03(-16.46%)
Nov 22, 2017 0.1546 0.1546 0.1546 20 -0.09(-37.58%)
Nov 03, 2017 0.2477 0.2477 0.2477 0 +0.02(+7.70%)
Oct 31, 2017 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Oct 26, 2017 0.2350 0.2350 0.2350 0 -0.13(-36.19%)
Oct 25, 2017 0.3679 0.3736 0.3491 0.3683 103,000 -0.08(-17.53%)
Oct 23, 2017 0.4466 0.4466 0.4466 0 -0.09(-16.83%)
Oct 17, 2017 0.5370 0.5370 0.5370 0 +0.00(+0.00%)
Oct 16, 2017 0.5370 0.5370 0.5370 0.5370 800 -0.00(-0.37%)
Oct 13, 2017 0.5320 0.5390 0.5310 0.5390 19,350 +0.01(+1.32%)
Oct 12, 2017 0.5310 0.5320 0.5310 0.5320 13,550 +0.01(+1.53%)
Oct 11, 2017 0.5334 0.5340 0.5240 0.5240 15,400 -0.02(-2.91%)
Oct 10, 2017 0.5560 0.5560 0.5397 0.5397 22,100 +0.05(+10.05%)
Oct 06, 2017 0.4904 0.4904 0.4904 0 -0.04(-7.47%)
Oct 05, 2017 0.4106 0.5300 0.4093 0.5300 225,700 +0.15(+40.73%)
Oct 04, 2017 0.3766 0.3766 0.3766 0.3766 20,000 -0.00(-1.03%)
Sep 29, 2017 0.3805 0.3805 0.3805 0 -0.00(-0.13%)
Sep 28, 2017 0.3460 0.3810 0.3460 0.3810 22,500 +0.03(+9.96%)
Sep 27, 2017 0.3465 0.3465 0.3465 0.3465 1,000 +0.00(+0.55%)
Sep 26, 2017 0.3608 0.3608 0.3446 0.3446 10,000 +0.10(+41.81%)
Sep 19, 2017 0.2430 0.2430 0.2430 0 +0.11(+79.07%)
Aug 14, 2017 0.1357 0.1357 0.1357 0 +0.03(+26.82%)
Jul 03, 2017 0.1070 0.1070 0.1070 0.1070 0 +0.00(+0.00%)
Jun 19, 2017 0.1070 0.1070 0.1070 0 -0.00(-1.92%)
May 31, 2017 0.1091 0.1091 0.1091 0 -0.01(-5.87%)
May 16, 2017 0.1159 0.1159 0.1159 0 -0.00(-3.58%)
May 08, 2017 0.1202 0.1202 0.1202 0 +0.02(+21.41%)
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.