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

Grande Portage Resources Ltd (OP: GPTRF )

0.1262 -0.0032 (-2.47%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 4, 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 (%)
May 29, 2020 0.1762 0.1800 0.1737 0.1737 46,700 +0.00(+1.22%)
May 28, 2020 0.1962 0.1962 0.1600 0.1716 18,500 -0.02(-9.92%)
May 22, 2020 0.1905 0.1905 0.1905 0 +0.01(+5.83%)
May 21, 2020 0.1800 0.1800 0.1800 0.1800 12,000 -0.01(-4.36%)
May 20, 2020 0.1792 0.1882 0.1780 0.1882 32,200 +0.01(+5.02%)
May 19, 2020 0.1789 0.1792 0.1777 0.1792 5,700 +0.01(+5.41%)
May 18, 2020 0.2100 0.2100 0.1700 0.1700 5,500 -0.01(-8.11%)
May 15, 2020 0.1991 0.1991 0.1689 0.1850 37,000 +0.00(+0.65%)
May 14, 2020 0.1551 0.1839 0.1551 0.1838 55,100 +0.02(+10.39%)
May 13, 2020 0.1870 0.1880 0.1631 0.1665 39,804 -0.03(-14.62%)
May 12, 2020 0.1979 0.1979 0.1871 0.1950 43,000 +0.01(+2.63%)
May 11, 2020 0.2075 0.2075 0.1900 0.1900 12,500 +0.00(+0.00%)
May 08, 2020 0.1881 0.2030 0.1811 0.1900 13,800 +0.02(+11.76%)
May 07, 2020 0.1700 0.1810 0.1700 0.1700 32,800 -0.01(-7.86%)
May 06, 2020 0.1750 0.1845 0.1750 0.1845 10,000 +0.00(+1.93%)
May 05, 2020 0.1767 0.1810 0.1635 0.1810 24,555 +0.02(+9.23%)
May 04, 2020 0.1728 0.1728 0.1657 0.1657 8,235 -0.00(-2.53%)
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%)
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.