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 28, 2023 0.1677 0.1677 0.1631 0.1649 9,705 +0.00(+1.04%)
Apr 27, 2023 0.1601 0.1645 0.1600 0.1632 18,074 -0.02(-9.28%)
Apr 26, 2023 0.1707 0.1799 0.1707 0.1799 11,000 +0.00(+1.07%)
Apr 24, 2023 0.1780 0 +0.00(+1.42%)
Apr 21, 2023 0.1724 0.1755 0.1700 0.1755 35,750 -0.00(-1.79%)
Apr 20, 2023 0.1787 0.1787 0.1787 0.1787 250 -0.00(-1.43%)
Apr 19, 2023 0.1813 0.1813 0.1813 0.1813 10,050 -0.00(-0.55%)
Apr 18, 2023 0.1823 0.1823 0.1823 0.1823 4,250 -0.01(-6.03%)
Apr 17, 2023 0.2000 0.2000 0.1810 0.1940 28,653 -0.00(-0.21%)
Apr 14, 2023 0.2000 0.2026 0.1877 0.1944 770,300 -0.00(-0.77%)
Apr 13, 2023 0.1850 0.1959 0.1850 0.1959 108,260 +0.02(+10.68%)
Apr 12, 2023 0.1753 0.1825 0.1753 0.1770 7,320 +0.00(+1.14%)
Apr 11, 2023 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.69%)
Apr 10, 2023 0.1738 0.1738 0.1701 0.1738 3,500 +0.01(+3.27%)
Apr 06, 2023 0.1727 0.1763 0.1683 0.1683 46,454 -0.02(-8.53%)
Apr 05, 2023 0.1850 0.1850 0.1751 0.1840 119,714 -0.00(-0.54%)
Apr 04, 2023 0.1574 0.1850 0.1574 0.1850 42,030 +0.04(+25.00%)
Apr 03, 2023 0.1617 0.1617 0.1480 0.1480 3,201 -0.00(-1.99%)
Mar 31, 2023 0.1510 0.1590 0.1510 0.1510 76,544 +0.00(+0.67%)
Mar 30, 2023 0.1500 0.1500 0.1491 0.1500 78,600 +0.01(+7.60%)
Mar 28, 2023 0.1394 0 +0.00(+1.98%)
Mar 27, 2023 0.1456 0.1456 0.1337 0.1367 37,171 -0.01(-6.11%)
Mar 24, 2023 0.1343 0.1456 0.1295 0.1456 28,050 +0.02(+12.26%)
Mar 23, 2023 0.1308 0.1332 0.1297 0.1297 25,750 +0.00(+2.21%)
Mar 22, 2023 0.1320 0.1320 0.1250 0.1269 2,600 +0.00(+1.52%)
Mar 21, 2023 0.1160 0.1250 0.1160 0.1250 1,500 -0.00(-2.27%)
Mar 20, 2023 0.1279 0.1279 0.1265 0.1279 66,555 +0.00(+0.31%)
Mar 17, 2023 0.1385 0.1385 0.1275 0.1275 27,347 -0.00(-0.47%)
Mar 16, 2023 0.1250 0.1311 0.1250 0.1281 31,600 +0.00(+2.48%)
Mar 15, 2023 0.1245 0.1250 0.1233 0.1250 6,958 -0.01(-7.89%)
Mar 14, 2023 0.1370 0.1370 0.1357 0.1357 6,001 +0.01(+6.85%)
Mar 13, 2023 0.1350 0.1352 0.1270 0.1270 110,375 +0.01(+5.83%)
Mar 10, 2023 0.1317 0.1385 0.1200 0.1200 145,363 -0.01(-4.76%)
Mar 09, 2023 0.1382 0.1382 0.1260 0.1260 40,092 -0.01(-5.69%)
Mar 08, 2023 0.1240 0.1336 0.1240 0.1336 114,406 +0.01(+6.88%)
Mar 07, 2023 0.1250 0.1250 0.1193 0.1250 6,822 +0.00(+0.00%)
Mar 06, 2023 0.1250 0.1250 0.1188 0.1250 8,000 +0.00(+0.16%)
Mar 03, 2023 0.1244 0.1248 0.1244 0.1248 2,110 +0.01(+6.30%)
Mar 02, 2023 0.1227 0.1227 0.1174 0.1174 36,600 -0.00(-1.43%)
Mar 01, 2023 0.1313 0.1313 0.1188 0.1191 69,849 -0.01(-4.03%)
Feb 28, 2023 0.1208 0.1241 0.1206 0.1241 13,613 -0.00(-0.48%)
Feb 27, 2023 0.1247 0.1247 0.1247 0.1247 8,000 +0.00(+0.48%)
Feb 24, 2023 0.1249 0.1249 0.1241 0.1241 6,000 +0.00(+0.00%)
Feb 23, 2023 0.1241 0.1241 0.1241 0.1241 1,500 -0.00(-2.82%)
Feb 22, 2023 0.1275 0.1283 0.1275 0.1277 13,126 -0.00(-0.78%)
Feb 21, 2023 0.1341 0.1341 0.1271 0.1287 9,095 -0.01(-4.88%)
Feb 17, 2023 0.1353 0.1353 0.1353 0.1353 3,500 +0.00(+1.35%)
Feb 16, 2023 0.1440 0.1440 0.1335 0.1335 77,105 -0.02(-10.82%)
Feb 15, 2023 0.1411 0.1498 0.1380 0.1497 60,580 +0.02(+11.72%)
Feb 14, 2023 0.1380 0.1380 0.1340 0.1340 2,005 +0.00(+0.15%)
Feb 13, 2023 0.1380 0.1380 0.1338 0.1338 27,794 -0.01(-3.67%)
Feb 10, 2023 0.1308 0.1389 0.1308 0.1389 20,845 +0.00(+1.46%)
Feb 09, 2023 0.1400 0.1455 0.1369 0.1369 27,960 -0.00(-0.07%)
Feb 07, 2023 0.1370 45 -0.00(-1.01%)
Feb 06, 2023 0.1418 0.1418 0.1365 0.1384 26,001 -0.01(-4.88%)
Feb 03, 2023 0.1500 0.1500 0.1451 0.1455 33,500 -0.00(-3.00%)
Feb 02, 2023 0.1480 0.1521 0.1457 0.1500 101,600 -0.01(-3.91%)
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.