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 29, 2022 0.3113 0.3225 0.3003 0.3018 39,180 -0.00(-0.72%)
Apr 28, 2022 0.3000 0.3204 0.3000 0.3040 29,061 +0.00(+1.33%)
Apr 27, 2022 0.3275 0.3319 0.3000 0.3000 31,710 +0.00(+0.00%)
Apr 26, 2022 0.3113 0.3229 0.3000 0.3000 116,504 -0.01(-4.28%)
Apr 25, 2022 0.3163 0.3301 0.3100 0.3134 102,436 -0.01(-3.72%)
Apr 22, 2022 0.3352 0.3379 0.3140 0.3255 99,138 -0.00(-1.03%)
Apr 21, 2022 0.3626 0.3695 0.3289 0.3289 66,578 -0.04(-10.23%)
Apr 20, 2022 0.3458 0.3664 0.3420 0.3664 31,859 +0.04(+11.37%)
Apr 19, 2022 0.3350 0.3470 0.3290 0.3290 92,248 -0.00(-0.30%)
Apr 18, 2022 0.3419 0.3419 0.3100 0.3300 123,221 +0.02(+4.76%)
Apr 14, 2022 0.3320 0.3400 0.3150 0.3150 42,036 -0.02(-5.23%)
Apr 13, 2022 0.3344 0.3419 0.3245 0.3324 273,825 +0.00(+0.73%)
Apr 12, 2022 0.3370 0.3428 0.3294 0.3300 61,383 +0.00(+0.00%)
Apr 11, 2022 0.3294 0.3412 0.3220 0.3300 75,122 +0.01(+2.48%)
Apr 08, 2022 0.3373 0.3727 0.3117 0.3220 140,432 -0.00(-0.68%)
Apr 07, 2022 0.3040 0.3460 0.3040 0.3242 68,688 +0.00(+1.28%)
Apr 06, 2022 0.3351 0.3525 0.3160 0.3201 85,440 -0.01(-3.47%)
Apr 05, 2022 0.3600 0.3691 0.3316 0.3316 83,462 -0.03(-9.45%)
Apr 04, 2022 0.3646 0.3850 0.3515 0.3662 83,310 -0.01(-3.12%)
Apr 01, 2022 0.3850 0.3996 0.3649 0.3780 96,657 -0.01(-2.17%)
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%)
Jan 03, 2022 0.4550 0.4600 0.4535 0.4535 17,964 -0.01(-1.37%)
Dec 31, 2021 0.4350 0.4598 0.4320 0.4598 45,087 +0.00(+1.05%)
Dec 30, 2021 0.4508 0.4566 0.4300 0.4550 18,994 +0.00(+0.98%)
Dec 29, 2021 0.4397 0.4640 0.4365 0.4506 97,607 -0.06(-11.97%)
Dec 28, 2021 0.4170 0.5200 0.4170 0.5119 43,115 +0.07(+16.34%)
Dec 27, 2021 0.4750 0.5200 0.4400 0.4400 14,002 -0.01(-3.11%)
Dec 23, 2021 0.4454 0.4700 0.4392 0.4541 26,357 +0.02(+5.29%)
Dec 22, 2021 0.4200 0.4313 0.4076 0.4313 119,461 +0.02(+4.23%)
Dec 21, 2021 0.3850 0.4190 0.3816 0.4138 143,366 +0.03(+8.01%)
Dec 20, 2021 0.3900 0.3916 0.3500 0.3831 96,268 -0.01(-2.84%)
Dec 17, 2021 0.4058 0.4103 0.3943 0.3943 6,285 +0.02(+5.15%)
Dec 16, 2021 0.4077 0.4120 0.3750 0.3750 10,140 -0.03(-7.41%)
Dec 15, 2021 0.3838 0.4171 0.3838 0.4050 6,694 -0.01(-2.97%)
Dec 14, 2021 0.3932 0.4720 0.3932 0.4174 39,350 -0.00(-0.67%)
Dec 13, 2021 0.4500 0.4520 0.4200 0.4202 41,231 -0.02(-4.80%)
Dec 10, 2021 0.4156 0.4500 0.4156 0.4414 103,915 +0.02(+4.10%)
Dec 09, 2021 0.4068 0.4240 0.3927 0.4240 22,178 +0.00(+0.62%)
Dec 08, 2021 0.3803 0.4226 0.3750 0.4214 19,200 +0.02(+5.35%)
Dec 07, 2021 0.3650 0.4236 0.3560 0.4000 13,230 +0.03(+8.08%)
Dec 06, 2021 0.3963 0.3963 0.3650 0.3701 88,033 -0.02(-6.23%)
Dec 03, 2021 0.4900 0.4900 0.3650 0.3947 87,646 +0.00(+0.69%)
Dec 02, 2021 0.4297 0.4297 0.3920 0.3920 109,716 -0.03(-6.24%)
Dec 01, 2021 0.5111 0.5111 0.4098 0.4181 68,422 -0.06(-11.94%)
Nov 30, 2021 0.4634 0.4748 0.4070 0.4748 122,066 +0.02(+5.49%)
Nov 29, 2021 0.4634 0.4690 0.4400 0.4501 53,981 -0.01(-1.55%)
Nov 26, 2021 0.4634 0.4701 0.4456 0.4572 24,750 -0.01(-1.78%)
Nov 24, 2021 0.4940 0.4940 0.4500 0.4655 63,316 +0.00(+0.00%)
Nov 23, 2021 0.4847 0.4847 0.4449 0.4655 146,878 -0.01(-2.23%)
Nov 22, 2021 0.4832 0.4832 0.4588 0.4761 62,655 -0.02(-3.07%)
Nov 19, 2021 0.4892 0.5038 0.4750 0.4912 16,975 -0.03(-5.08%)
Nov 18, 2021 0.5200 0.5175 0.5175 0.5175 92,550 +0.00(+0.49%)
Nov 17, 2021 0.5150 0.5251 0.5150 0.5150 62,624 -0.01(-0.96%)
Nov 16, 2021 0.5580 0.5580 0.5150 0.5200 65,295 -0.00(-0.48%)
Nov 15, 2021 0.5300 0.5408 0.5225 0.5225 34,300 -0.00(-0.91%)
Nov 12, 2021 0.5334 0.5346 0.5145 0.5273 49,710 -0.01(-1.18%)
Nov 11, 2021 0.5380 0.5489 0.5220 0.5336 143,450 +0.03(+5.66%)
Nov 10, 2021 0.4710 0.5050 315,901 +0.06(+14.12%)
Nov 09, 2021 0.4260 0.4435 0.4100 0.4425 116,520 +0.02(+4.12%)
Nov 08, 2021 0.4610 0.4690 0.4005 0.4250 47,136 -0.00(-0.49%)
Nov 05, 2021 0.4300 0.4373 0.4088 0.4271 62,409 -0.00(-0.44%)
Nov 04, 2021 0.4212 0.4447 0.4132 0.4290 130,103 +0.01(+2.80%)
Nov 03, 2021 0.4372 0.4450 0.4137 0.4173 60,743 -0.03(-6.06%)
Nov 02, 2021 0.4730 0.4760 0.4269 0.4442 165,372 -0.03(-7.09%)
Nov 01, 2021 0.4980 0.4600 0.4601 0.4781 98,584 +0.02(+3.93%)
Oct 29, 2021 0.4612 0.4862 0.4442 0.4600 192,537 +0.01(+3.12%)
Oct 28, 2021 0.4560 0.4600 0.4275 0.4461 174,344 +0.03(+7.94%)
Oct 27, 2021 0.4050 0.4250 0.4050 0.4133 49,248 -0.01(-1.50%)
Oct 26, 2021 0.4171 0.4196 109,005 +0.00(+0.29%)
Oct 25, 2021 0.4025 0.4963 0.3995 0.4184 171,540 +0.02(+5.39%)
Oct 22, 2021 0.4140 0.4168 0.3900 0.3970 70,889 +0.01(+3.14%)
Oct 21, 2021 0.4005 0.4005 0.3849 0.3849 10,100 -0.01(-1.81%)
Oct 20, 2021 0.3790 0.3923 0.3790 0.3920 34,675 +0.01(+3.16%)
Oct 19, 2021 0.4108 0.4215 0.3722 0.3800 32,741 -0.02(-5.07%)
Oct 18, 2021 0.4002 0.4206 0.4002 0.4003 195,402 -0.01(-3.40%)
Oct 15, 2021 0.4000 0.4199 0.3908 0.4144 276,834 +0.02(+4.38%)
Oct 14, 2021 0.3730 0.4048 0.3730 0.3970 156,065 +0.03(+8.80%)
Oct 13, 2021 0.3664 0.3664 0.3551 0.3649 28,517 -0.01(-1.35%)
Oct 12, 2021 0.3798 0.3870 0.3500 0.3699 86,556 -0.03(-6.97%)
Oct 11, 2021 0.4022 0.4039 0.3838 0.3976 24,526 +0.01(+2.34%)
Oct 08, 2021 0.3801 0.3933 0.3800 0.3885 24,017 +0.01(+2.18%)
Oct 07, 2021 0.3800 0.3866 0.3706 0.3802 30,567 -0.01(-1.40%)
Oct 06, 2021 0.3773 0.3856 0.3773 0.3856 19,900 +0.02(+4.22%)
Oct 05, 2021 0.3668 0.3700 0.3477 0.3700 12,390 +0.00(+0.00%)
Oct 04, 2021 0.3922 0.3922 0.3700 0.3700 7,587 -0.00(-0.43%)
Oct 01, 2021 0.3986 0.3986 0.3666 0.3716 6,700 -0.00(-0.27%)
Sep 30, 2021 0.3639 0.3817 0.3504 0.3726 41,292 +0.01(+2.48%)
Sep 29, 2021 0.3450 0.3636 0.3218 0.3636 58,871 +0.02(+5.09%)
Sep 28, 2021 0.3422 0.3460 0.3297 0.3460 82,494 +0.01(+3.16%)
Sep 27, 2021 0.3420 0.3460 0.3302 0.3354 19,841 -0.01(-2.53%)
Sep 24, 2021 0.3650 0.3652 0.3441 0.3441 10,704 -0.02(-5.73%)
Sep 23, 2021 0.3617 0.3766 0.3617 0.3650 14,701 +0.01(+1.39%)
Sep 22, 2021 0.3600 0.3700 0.3549 0.3600 39,409 +0.02(+5.14%)
Sep 21, 2021 0.3316 0.3424 0.3200 0.3424 55,940 +0.03(+9.67%)
Sep 20, 2021 0.3144 0.3368 0.3000 0.3122 213,678 -0.04(-11.13%)
Sep 17, 2021 0.3800 0.3800 0.3441 0.3513 77,970 -0.02(-6.39%)
Sep 16, 2021 0.3753 0.3800 0.3663 0.3753 61,170 -0.01(-3.02%)
Sep 15, 2021 0.3780 0.3900 0.3780 0.3870 16,860 +0.01(+3.48%)
Sep 14, 2021 0.3890 0.4000 0.3700 0.3740 86,250 -0.02(-4.03%)
Sep 13, 2021 0.3951 0.3960 0.3620 0.3897 142,286 -0.03(-6.10%)
Sep 10, 2021 0.4000 0.4150 0.3923 0.4150 83,800 +0.01(+2.95%)
Sep 09, 2021 0.4729 0.4729 0.3874 0.4031 125,391 -0.07(-14.83%)
Sep 08, 2021 0.4700 0.4769 0.4700 0.4733 3,012 -0.01(-2.03%)
Sep 07, 2021 0.4974 0.5000 0.4800 0.4831 37,153 -0.03(-5.64%)
Sep 03, 2021 0.4800 0.5120 0.4800 0.5120 31,700 +0.04(+7.43%)
Sep 02, 2021 0.5093 0.5094 0.4648 0.4766 81,660 -0.01(-1.33%)
Sep 01, 2021 0.4867 0.5089 0.4830 0.4830 27,519 -0.01(-2.13%)
Aug 31, 2021 0.4700 0.5185 0.4592 0.4935 99,356 +0.04(+8.49%)
Aug 30, 2021 0.4580 0.4714 0.4549 0.4549 13,618 +0.00(+0.73%)
Aug 27, 2021 0.3992 0.4556 0.3912 0.4516 69,821 +0.05(+13.72%)
Aug 26, 2021 0.4070 0.4070 0.3971 0.3971 13,809 -0.01(-2.00%)
Aug 25, 2021 0.3978 0.4082 0.3978 0.4052 9,846 -0.00(-0.10%)
Aug 24, 2021 0.3955 0.4056 0.3955 0.4056 20,320 +0.01(+2.30%)
Aug 23, 2021 0.3900 0.4000 0.3875 0.3965 47,228 +0.01(+1.67%)
Aug 20, 2021 0.3855 0.3900 0.3823 0.3900 13,000 +0.01(+1.30%)
Aug 19, 2021 0.4000 0.4000 0.3800 0.3850 68,013 -0.00(-0.77%)
Aug 18, 2021 0.4090 0.4090 0.3880 0.3880 108,459 +0.00(+0.18%)
Aug 17, 2021 0.4076 0.4199 0.3873 0.3873 114,680 -0.03(-6.63%)
Aug 16, 2021 0.4400 0.4400 0.4143 0.4148 128,305 -0.03(-6.18%)
Aug 13, 2021 0.4320 0.4421 0.4100 0.4421 44,683 +0.03(+6.53%)
Aug 12, 2021 0.4330 0.4354 0.4100 0.4150 22,538 -0.03(-6.19%)
Aug 11, 2021 0.4265 0.4424 0.4185 0.4424 21,600 +0.00(+1.05%)
Aug 10, 2021 0.4400 0.4519 0.4230 0.4378 32,127 -0.01(-2.95%)
Aug 09, 2021 0.4580 0.4600 0.4400 0.4511 69,054 -0.00(-1.03%)
Aug 06, 2021 0.4519 0.4650 0.4519 0.4558 13,650 -0.01(-3.04%)
Aug 05, 2021 0.4657 0.4750 0.4650 0.4701 9,450 -0.00(-0.13%)
Aug 04, 2021 0.4638 0.4714 0.4630 0.4707 38,778 +0.01(+2.33%)
Aug 03, 2021 0.4647 0.4650 0.4600 0.4600 19,434 -0.02(-4.17%)
Aug 02, 2021 0.4890 0.5160 0.4734 0.4800 12,804 +0.01(+3.11%)
Jul 30, 2021 0.4700 0.4700 0.4401 0.4655 8,844 +0.00(+0.58%)
Jul 29, 2021 0.4492 0.4628 0.4492 0.4628 39,635 +0.02(+5.06%)
Jul 28, 2021 0.4300 0.4414 0.4209 0.4405 62,058 +0.01(+2.44%)
Jul 27, 2021 0.4400 0.4400 0.4300 0.4300 7,142 -0.02(-3.80%)
Jul 26, 2021 0.4400 0.4494 0.4300 0.4470 36,300 +0.02(+3.95%)
Jul 23, 2021 0.4346 0.4409 0.4300 0.4300 57,601 -0.01(-1.94%)
Jul 22, 2021 0.4427 0.4427 0.4300 0.4385 50,738 -0.00(-0.09%)
Jul 21, 2021 0.4285 0.4400 0.4285 0.4389 37,785 +0.01(+3.27%)
Jul 20, 2021 0.4000 0.4321 0.4000 0.4250 100,762 +0.02(+3.66%)
Jul 19, 2021 0.4390 0.4400 0.3884 0.4100 118,035 -0.03(-7.66%)
Jul 16, 2021 0.4520 0.4555 0.4400 0.4440 147,282 -0.01(-1.33%)
Jul 15, 2021 0.4780 0.4780 0.4470 0.4500 48,272 -0.03(-5.40%)
Jul 14, 2021 0.4703 0.4829 0.4610 0.4757 21,562 +0.02(+3.41%)
Jul 13, 2021 0.4640 0.4797 0.4580 0.4600 111,523 -0.01(-1.10%)
Jul 12, 2021 0.4646 0.4670 0.4610 0.4651 26,770 -0.00(-1.04%)
Jul 09, 2021 0.4748 0.4750 0.4600 0.4700 26,774 +0.01(+2.17%)
Jul 08, 2021 0.4718 0.4800 0.4400 0.4600 345,768 -0.02(-4.17%)
Jul 07, 2021 0.4800 0.4925 0.4700 0.4800 37,189 -0.01(-1.98%)
Jul 06, 2021 0.4807 0.5137 0.4700 0.4897 51,978 -0.01(-2.76%)
Jul 02, 2021 0.4933 0.5041 0.4858 0.5036 50,489 -0.01(-2.48%)
Jul 01, 2021 0.4800 0.5471 0.4800 0.5164 3,280 +0.02(+4.68%)
Jun 30, 2021 0.4892 0.5000 0.4700 0.4933 51,850 -0.01(-1.34%)
Jun 29, 2021 0.5001 0.5031 0.5000 0.5000 57,725 -0.01(-1.07%)
Jun 28, 2021 0.5240 0.5285 0.5031 0.5054 10,127 -0.02(-3.55%)
Jun 25, 2021 0.5238 0.5300 0.5200 0.5240 8,846 +0.00(+0.77%)
Jun 24, 2021 0.5200 0.5200 0.5116 0.5200 5,573 +0.01(+1.96%)
Jun 23, 2021 0.5210 0.5340 0.5028 0.5100 50,310 -0.01(-1.43%)
Jun 22, 2021 0.5410 0.5418 0.5121 0.5174 72,720 -0.03(-5.51%)
Jun 21, 2021 0.5667 0.5667 0.5410 0.5476 101,532 -0.02(-3.69%)
Jun 18, 2021 0.5575 0.5697 0.5431 0.5686 41,986 +0.00(+0.30%)
Jun 17, 2021 0.5501 0.5690 0.5340 0.5669 73,312 +0.01(+1.00%)
Jun 16, 2021 0.5714 0.5915 0.5608 0.5613 182,374 -0.02(-3.14%)
Jun 15, 2021 0.5500 0.5819 0.5300 0.5795 187,552 +0.03(+4.75%)
Jun 14, 2021 0.5714 0.5770 0.5504 0.5532 60,879 -0.03(-5.26%)
Jun 11, 2021 0.5807 0.5948 0.5780 0.5839 16,992 -0.00(-0.44%)
Jun 10, 2021 0.6200 0.6200 0.5500 0.5865 85,395 -0.02(-2.59%)
Jun 09, 2021 0.6050 0.6150 0.6004 0.6021 56,063 -0.01(-1.39%)
Jun 08, 2021 0.6297 0.6452 0.5984 0.6106 32,173 -0.00(-0.15%)
Jun 07, 2021 0.5831 0.6215 0.5733 0.6115 256,827 +0.07(+13.66%)
Jun 04, 2021 0.5200 0.5383 0.5119 0.5380 116,788 +0.02(+3.46%)
Jun 03, 2021 0.5134 0.5291 0.5000 0.5200 49,654 -0.00(-0.78%)
Jun 02, 2021 0.5215 0.5241 0.5150 0.5241 97,064 +0.00(+0.79%)
Jun 01, 2021 0.5000 0.5276 0.4950 0.5200 155,977 +0.03(+6.62%)
May 28, 2021 0.4900 0.4996 0.4846 0.4877 70,671 +0.01(+1.39%)
May 27, 2021 0.4750 0.4943 0.4442 0.4810 61,499 +0.02(+4.84%)
May 26, 2021 0.4589 0.4630 0.4448 0.4588 140,262 +0.01(+1.96%)
May 25, 2021 0.4600 0.4602 0.4496 0.4500 213,134 -0.02(-4.76%)
May 24, 2021 0.4882 0.4883 0.4691 0.4725 61,150 +0.02(+3.91%)
May 21, 2021 0.4550 0.4580 0.4400 0.4547 129,031 -0.00(-0.07%)
May 20, 2021 0.4222 0.4650 0.4133 0.4550 218,314 +0.04(+10.25%)
May 19, 2021 0.4389 0.4398 0.4003 0.4127 44,783 -0.02(-4.18%)
May 18, 2021 0.4280 0.4455 0.4200 0.4307 84,617 -0.01(-1.96%)
May 17, 2021 0.4380 0.4489 0.4300 0.4393 108,948 -0.01(-1.55%)
May 14, 2021 0.4400 0.4627 0.4340 0.4462 120,082 +0.03(+6.24%)
May 13, 2021 0.4330 0.4439 0.3780 0.4200 175,134 +0.02(+3.78%)
May 12, 2021 0.4560 0.4560 0.3952 0.4047 352,548 +0.04(+11.06%)
May 11, 2021 0.3511 0.3800 0.3415 0.3644 74,485 -0.02(-3.95%)
May 10, 2021 0.3145 0.3794 0.3048 0.3794 76,376 +0.07(+21.14%)
May 07, 2021 0.3130 0.3140 0.3081 0.3132 25,869 +0.00(+0.26%)
May 06, 2021 0.3122 0.3124 0.3122 0.3124 1,995 +0.01(+4.48%)
May 05, 2021 0.2900 0.3187 0.2820 0.2990 90,295 -0.00(-1.32%)
May 04, 2021 0.3030 0.3121 0.3030 0.3030 8,378 -0.00(-0.92%)
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.