Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grande Portage Resources Ltd (OP: GPTRF )

0.1346 +0.0010 (+0.75%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 23, 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%)
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.