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 30, 2020 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Apr 29, 2020 0.1529 0.1750 0.1500 0.1750 16,625 -0.01(-2.78%)
Apr 28, 2020 0.1643 0.1800 0.1643 0.1800 15,030 +0.00(+0.00%)
Apr 27, 2020 0.1890 0.1890 0.1800 0.1800 26,000 -0.01(-5.31%)
Apr 24, 2020 0.1901 0.1901 0.1901 0.1901 200 -0.00(-1.55%)
Apr 23, 2020 0.1836 0.1931 0.1836 0.1931 4,042 +0.00(+1.63%)
Apr 22, 2020 0.1800 0.2001 0.1800 0.1900 51,500 +0.02(+10.34%)
Apr 21, 2020 0.1600 0.1790 0.1600 0.1722 37,563 -0.00(-1.60%)
Apr 20, 2020 0.1550 0.1800 0.1500 0.1750 133,125 +0.04(+27.74%)
Apr 17, 2020 0.1370 0.1370 0.1370 0.1370 3,500 -0.03(-16.87%)
Apr 15, 2020 0.1648 0.1648 0.1648 0 +0.01(+3.78%)
Apr 14, 2020 0.1550 0.1588 0.1550 0.1588 22,500 +0.00(+2.45%)
Apr 13, 2020 0.1376 0.1710 0.1376 0.1550 400,700 +0.03(+25.10%)
Apr 09, 2020 0.1300 0.1378 0.1239 0.1239 27,100 -0.01(-4.69%)
Apr 08, 2020 0.1298 0.1300 0.1219 0.1300 34,000 -0.00(-1.07%)
Apr 07, 2020 0.1100 0.1314 0.1100 0.1314 37,064 +0.02(+21.78%)
Apr 06, 2020 0.1100 0.1100 0.1029 0.1079 15,000 +0.00(+0.84%)
Apr 03, 2020 0.1050 0.1075 0.1000 0.1070 20,500 -0.01(-11.79%)
Apr 02, 2020 0.1080 0.1213 0.1080 0.1213 1,000 +0.01(+6.40%)
Apr 01, 2020 0.1100 0.1140 0.1050 0.1140 7,500 -0.00(-2.98%)
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%)
Jan 07, 2020 0.0837 0.0837 0.0837 0 +0.00(+0.00%)
Dec 31, 2019 0.0837 0.0837 0.0837 0 -0.00(-3.57%)
Dec 30, 2019 0.0868 0.0868 0.0868 0.0868 500 -0.02(-19.63%)
Dec 26, 2019 0.1080 0.1080 0.1080 0 +0.03(+38.11%)
Dec 24, 2019 0.0782 0.0782 0.0782 0.0782 400 -0.01(-13.11%)
Dec 23, 2019 0.0887 0.0963 0.0887 0.0900 14,250 -0.01(-13.38%)
Dec 16, 2019 0.1039 0.1039 0.1039 0 +0.01(+5.16%)
Dec 13, 2019 0.0974 0.0988 0.0974 0.0988 3,500 +0.00(+5.11%)
Dec 10, 2019 0.0940 0.0940 0.0940 0 +0.01(+16.19%)
Dec 05, 2019 0.0809 0.0809 0.0809 0 -0.01(-11.49%)
Dec 02, 2019 0.0914 0.0914 0.0914 0 +0.00(+0.11%)
Nov 27, 2019 0.0913 0.0913 0.0913 0 +0.01(+17.20%)
Nov 26, 2019 0.0778 0.0779 0.0778 0.0779 2,000 +0.00(+0.26%)
Nov 25, 2019 0.0777 0.0777 0.0777 0.0777 450 -0.01(-12.30%)
Nov 19, 2019 0.0886 0.0886 0.0886 0 +0.00(+1.26%)
Nov 18, 2019 0.0875 0.0875 0.0875 32 +0.00(+0.00%)
Nov 12, 2019 0.0875 0.0875 0.0875 0 -0.02(-17.06%)
Nov 07, 2019 0.1055 0.1055 0.1055 0 +0.02(+17.22%)
Nov 01, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 31, 2019 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-10.00%)
Oct 25, 2019 0.1000 0.1000 0.1000 0 +0.02(+24.53%)
Oct 16, 2019 0.0803 0.0803 0.0803 0 -0.04(-30.72%)
Oct 15, 2019 0.0806 0.1159 0.0806 0.1159 14,000 +0.04(+43.98%)
Oct 10, 2019 0.0805 0.0805 0.0805 0 +0.00(+0.00%)
Oct 09, 2019 0.0880 0.0880 0.0805 0.0805 58,000 +0.00(+0.63%)
Oct 08, 2019 0.0800 0.0824 0.0800 0.0800 29,000 -0.03(-24.03%)
Oct 04, 2019 0.1053 0.1053 0.1053 0 -0.00(-4.27%)
Oct 03, 2019 0.1100 0.1157 0.1100 0.1100 30,000 -0.01(-4.35%)
Oct 01, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 30, 2019 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-4.00%)
Sep 27, 2019 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Sep 25, 2019 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Sep 24, 2019 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Sep 20, 2019 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Sep 18, 2019 0.1450 0.1450 0.1450 0 -0.00(-2.36%)
Sep 17, 2019 0.1485 0.1485 0.1485 0.1485 13,500 +0.00(+0.13%)
Sep 16, 2019 0.1483 0.1483 0.1483 0.1483 3,600 +0.01(+5.93%)
Sep 13, 2019 0.1400 0.1400 0.1400 0.1400 20,900 +0.00(+0.00%)
Sep 11, 2019 0.1400 0.1400 0.1400 0 -0.00(-1.27%)
Sep 09, 2019 0.1418 0.1418 0.1418 0 +0.01(+3.73%)
Sep 03, 2019 0.1367 0.1367 0.1367 0 +0.01(+11.59%)
Aug 30, 2019 0.1225 0.1225 0.1225 0.1225 10,000 +0.01(+7.93%)
Aug 27, 2019 0.1135 0.1135 0.1135 0 +0.01(+6.57%)
Aug 26, 2019 0.1065 0.1065 0.1065 0.1065 22,500 +0.01(+9.91%)
Aug 23, 2019 0.0969 0.0969 0.0969 0.0969 600 -0.01(-7.09%)
Aug 21, 2019 0.1043 0.1043 0.1043 0 -0.01(-11.61%)
Aug 20, 2019 0.1180 0.1180 0.1180 0.1180 1,000 +0.01(+6.31%)
Aug 19, 2019 0.1110 0.1110 0.1110 0.1110 10,500 +0.01(+11.00%)
Aug 15, 2019 0.1000 0.1000 0.1000 0 -0.02(-18.23%)
Aug 12, 2019 0.1223 0.1223 0.1223 0 +0.02(+22.30%)
Aug 09, 2019 0.1000 0.1000 0.1000 0.1000 24,000 -0.01(-7.41%)
Aug 06, 2019 0.1080 0.1080 0.1080 0 +0.01(+14.89%)
Aug 05, 2019 0.0940 0.0940 0.0940 0.0940 1,339 -0.02(-14.55%)
Jul 29, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.92%)
Jul 26, 2019 0.1025 0.1100 0.1025 0.1090 15,500 +0.01(+12.37%)
Jul 25, 2019 0.0960 0.0970 0.0960 0.0970 5,000 -0.02(-14.01%)
Jul 19, 2019 0.1128 0.1128 0.1128 0 +0.03(+28.77%)
Jul 16, 2019 0.0876 0.0876 0.0876 0 -0.02(-17.44%)
Jul 09, 2019 0.1061 0.1061 0.1061 0 +0.01(+11.22%)
Jul 05, 2019 0.0954 0.0954 0.0954 0 +0.01(+14.25%)
Jul 02, 2019 0.0835 0.0835 0.0835 0 -0.02(-18.54%)
Jun 25, 2019 0.1025 0.1025 0.1025 0 +0.00(+2.50%)
Jun 21, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 20, 2019 0.1000 0.1000 0.1000 0.1000 2,500 -0.02(-15.25%)
Jun 19, 2019 0.1149 0.1180 0.1149 0.1180 5,500 -0.01(-6.27%)
Jun 11, 2019 0.1259 0.1259 0.1259 0 +0.01(+4.39%)
Jun 07, 2019 0.1206 0.1206 0.1206 0 -0.01(-4.89%)
Jun 06, 2019 0.1268 0.1268 0.1268 0.1268 800 +0.01(+6.64%)
Jun 05, 2019 0.1200 0.1250 0.1166 0.1189 1,014,260 +0.03(+30.66%)
Jun 03, 2019 0.0910 0.0910 0.0910 0 -0.00(-0.66%)
May 28, 2019 0.0916 0.0916 0.0916 0 -0.01(-12.76%)
May 24, 2019 0.1043 0.1050 0.1043 0.1050 98,100 +0.00(+0.00%)
May 23, 2019 0.0940 0.1050 0.0940 0.1050 11,923 +0.02(+18.91%)
May 21, 2019 0.0883 0.0883 0.0883 0 +0.00(+5.75%)
May 17, 2019 0.0835 0.0835 0.0835 0 -0.01(-14.80%)
May 15, 2019 0.0980 0.0980 0.0980 0 +0.01(+15.70%)
May 14, 2019 0.0980 0.0980 0.0847 0.0847 22,100 -0.01(-5.89%)
May 13, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+13.35%)
May 08, 2019 0.0794 0.0794 0.0794 0 -0.00(-4.91%)
May 07, 2019 0.0800 0.0837 0.0799 0.0835 80,000 +0.01(+11.93%)
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.