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 -0.0060 (-4.30%)
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 (%)
Apr 23, 2019 0.0704 0.0704 0.0704 0 -0.00(-3.69%)
Apr 17, 2019 0.0731 0.0731 0.0731 0 -0.00(-5.19%)
Apr 16, 2019 0.0771 0.0771 0.0771 0.0771 300 -0.01(-8.32%)
Apr 11, 2019 0.0841 0.0841 0.0841 0 +0.02(+26.66%)
Apr 03, 2019 0.0664 0.0664 0.0664 0 +0.01(+8.32%)
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%)
Jan 02, 2019 0.0905 0.0905 0.0905 0 +0.02(+20.67%)
Dec 31, 2018 0.0718 0.0781 0.0718 0.0750 16,000 -0.00(-0.53%)
Dec 27, 2018 0.0754 0.0754 0.0754 0 -0.01(-7.60%)
Dec 24, 2018 0.0816 0.0816 0.0816 0 +0.01(+13.33%)
Dec 21, 2018 0.0830 0.0867 0.0720 0.0720 49,000 -0.02(-21.48%)
Dec 20, 2018 0.0839 0.0917 0.0839 0.0917 30,000 +0.00(+0.00%)
Dec 19, 2018 0.0917 0.0917 0.0917 0.0917 14,000 +0.01(+7.88%)
Dec 18, 2018 0.0850 0.0850 0.0850 0.0850 900 -0.01(-7.81%)
Dec 14, 2018 0.0922 0.0922 0.0922 0 +0.01(+19.12%)
Dec 13, 2018 0.0886 0.0886 0.0774 0.0774 37,500 -0.01(-16.14%)
Dec 12, 2018 0.0902 0.0923 0.0902 0.0923 10,000 +0.00(+0.33%)
Dec 11, 2018 0.0920 0.0920 0.0920 0.0920 20,000 -0.01(-8.37%)
Dec 07, 2018 0.1004 0.1004 0.1004 0 -0.01(-7.12%)
Dec 06, 2018 0.1031 0.1081 0.1031 0.1081 3,350 +0.01(+5.77%)
Dec 04, 2018 0.0900 0.1022 0.0900 0.1022 66,800 +0.02(+20.95%)
Dec 03, 2018 0.0898 0.0898 0.0845 0.0845 15,500 +0.00(+3.68%)
Nov 30, 2018 0.0815 0.0815 0.0815 0.0815 22,300 -0.03(-27.81%)
Nov 27, 2018 0.1129 0.1129 0.1129 0 -0.02(-14.60%)
Nov 26, 2018 0.1344 0.1344 0.1322 0.1322 4,030 +0.00(+1.69%)
Nov 23, 2018 0.1300 0.1300 0.1300 0.1300 1,400 +0.00(+2.36%)
Nov 19, 2018 0.1270 0.1270 0.1270 0 +0.00(+0.32%)
Nov 13, 2018 0.1266 0.1266 0.1266 0 -0.01(-5.66%)
Nov 12, 2018 0.1268 0.1342 0.1268 0.1342 911 +0.02(+16.70%)
Nov 09, 2018 0.1124 0.1150 0.1124 0.1150 15,500 -0.01(-9.59%)
Nov 08, 2018 0.1272 0.1272 0.1272 0.1272 500 -0.00(-0.70%)
Nov 06, 2018 0.1281 0.1281 0.1281 0 -0.00(-0.70%)
Nov 02, 2018 0.1350 0.1350 0.1290 0.1290 10,150 -0.01(-6.52%)
Oct 31, 2018 0.1380 0.1380 0.1380 0 +0.01(+8.24%)
Oct 30, 2018 0.1350 0.1410 0.1275 0.1275 21,100 -0.03(-21.30%)
Oct 29, 2018 0.1621 0.1621 0.1500 0.1620 62,526 -0.03(-14.38%)
Oct 26, 2018 0.1892 0.1892 0.1892 0.1892 2,500 +0.02(+13.16%)
Oct 25, 2018 0.1731 0.1853 0.1672 0.1672 28,825 -0.01(-6.07%)
Oct 24, 2018 0.1657 0.1780 0.1657 0.1780 7,370 +0.01(+9.20%)
Oct 23, 2018 0.1660 0.1660 0.1622 0.1630 41,975 -0.02(-12.79%)
Oct 22, 2018 0.2460 0.2460 0.1833 0.1869 44,215 -0.03(-14.77%)
Oct 19, 2018 0.2148 0.2220 0.2115 0.2193 59,700 +0.02(+10.48%)
Oct 18, 2018 0.2031 0.2149 0.1925 0.1985 6,700 -0.02(-10.10%)
Oct 17, 2018 0.2208 0.2208 0.2115 0.2208 30,085 +0.00(+1.52%)
Oct 16, 2018 0.2190 0.2190 0.1920 0.2175 33,000 -0.00(-0.23%)
Oct 15, 2018 0.2401 0.2401 0.2140 0.2180 21,475 -0.01(-5.75%)
Oct 12, 2018 0.2171 0.2430 0.2171 0.2313 82,400 +0.01(+5.14%)
Oct 11, 2018 0.2036 0.2200 0.1831 0.2200 18,375 +0.01(+5.67%)
Oct 10, 2018 0.2199 0.2315 0.2082 0.2082 12,990 +0.01(+6.55%)
Oct 04, 2018 0.1954 0.1954 0.1954 0 +0.01(+3.06%)
Sep 28, 2018 0.1896 0.1896 0.1896 0 +0.04(+28.11%)
Sep 20, 2018 0.1480 0.1480 0.1480 0 -0.02(-13.45%)
Sep 14, 2018 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
Aug 10, 2018 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
Aug 09, 2018 0.1710 0.1710 0.1710 0.1710 5,000 -0.01(-5.52%)
Aug 07, 2018 0.1810 0.1810 0.1810 0 -0.01(-7.18%)
Aug 03, 2018 0.1950 0.1950 0.1950 0 +0.03(+21.57%)
Aug 01, 2018 0.1604 0.1604 0.1604 0 -0.00(-1.29%)
Jul 30, 2018 0.1625 0.1625 0.1625 0 +0.00(+0.00%)
Jul 25, 2018 0 +0.00(+0.00%)
Jul 19, 2018 0.1487 0.1487 0.1487 0 -0.01(-5.29%)
Jul 10, 2018 0.1570 0.1570 0.1570 0 -0.02(-12.78%)
Jun 29, 2018 0.1800 0.1800 0.1800 0 +0.03(+22.03%)
May 11, 2018 0.1475 0.1475 0.1475 0 +0.01(+4.61%)
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.