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 (%)
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%)
May 03, 2021 0.3030 0.3143 0.3030 0.3058 34,000 -0.00(-0.81%)
Apr 30, 2021 0.3310 0.3310 0.3050 0.3083 20,400 -0.00(-0.39%)
Apr 29, 2021 0.3030 0.3098 0.3030 0.3095 44,020 -0.00(-1.09%)
Apr 28, 2021 0.3110 0.3129 0.3030 0.3129 92,467 -0.00(-0.57%)
Apr 27, 2021 0.3156 0.3176 0.3029 0.3147 66,859 -0.00(-0.29%)
Apr 26, 2021 0.3260 0.3260 0.3000 0.3156 94,407 +0.01(+3.48%)
Apr 23, 2021 0.3080 0.3080 0.2900 0.3050 170,800 +0.04(+15.49%)
Apr 22, 2021 0.2441 0.2688 0.2441 0.2641 59,801 +0.04(+15.68%)
Apr 21, 2021 0.2436 0.2436 0.2150 0.2283 10,000 -0.01(-2.89%)
Apr 20, 2021 0.2351 0.2351 0.2351 0.2351 1,300 +0.00(+1.69%)
Apr 19, 2021 0.2307 0.2312 0.2307 0.2312 40,000 -0.00(-0.26%)
Apr 16, 2021 0.2199 0.2318 0.2199 0.2318 13,700 -0.01(-3.62%)
Apr 15, 2021 0.2150 0.2405 0.2150 0.2405 6,130 +0.01(+2.21%)
Apr 13, 2021 0.2353 0.2353 0.2353 0 -0.00(-0.42%)
Apr 12, 2021 0.2316 0.2473 0.2316 0.2363 8,110 +0.00(+1.72%)
Apr 09, 2021 0.2250 0.2323 0.2250 0.2323 27,300 +0.00(+1.98%)
Apr 08, 2021 0.2462 0.2462 0.2278 0.2278 3,000 -0.02(-9.39%)
Apr 07, 2021 0.2493 0.2514 0.2493 0.2514 6,100 +0.01(+2.15%)
Apr 06, 2021 0.2500 0.2500 0.2461 0.2461 7,584 +0.02(+7.61%)
Apr 01, 2021 0.2287 0.2287 0.2287 0 -0.00(-0.09%)
Mar 31, 2021 0.2289 0.2289 0.2287 0.2289 5,600 +0.00(+0.00%)
Mar 30, 2021 0.2288 0.2500 0.2288 0.2289 30,099 -0.02(-9.49%)
Mar 26, 2021 0.2529 0.2529 0.2529 0 -0.01(-2.36%)
Mar 24, 2021 0.2590 0.2590 0.2590 0 -0.01(-3.07%)
Mar 23, 2021 0.2800 0.2800 0.2672 0.2672 23,090 -0.01(-4.33%)
Mar 22, 2021 0.2709 0.2814 0.2709 0.2793 3,470 +0.02(+9.36%)
Mar 18, 2021 0.2554 0.2554 0.2554 0 -0.01(-3.29%)
Mar 17, 2021 0.2480 0.2656 0.2480 0.2641 14,279 +0.02(+6.49%)
Mar 16, 2021 0.2350 0.2480 0.2350 0.2480 8,300 +0.02(+7.31%)
Mar 15, 2021 0.2237 0.2330 0.2237 0.2311 22,750 +0.01(+3.31%)
Mar 12, 2021 0.2200 0.2237 0.2200 0.2237 16,000 +0.01(+4.09%)
Mar 11, 2021 0.2331 0.2331 0.2140 0.2149 9,250 +0.00(+0.70%)
Mar 10, 2021 0.2134 0.2134 0.2134 0.2134 2,000 +0.01(+4.10%)
Mar 09, 2021 0.1900 0.2050 0.1896 0.2050 64,000 +0.02(+11.47%)
Mar 08, 2021 0.1900 0.1980 0.1839 0.1839 75,101 -0.00(-0.16%)
Mar 05, 2021 0.1948 0.1948 0.1842 0.1842 8,500 -0.01(-2.85%)
Mar 04, 2021 0.2272 0.2419 0.1870 0.1896 97,220 -0.04(-17.99%)
Mar 03, 2021 0.2220 0.2312 0.2220 0.2312 2,600 +0.00(+1.40%)
Mar 02, 2021 0.2293 0.2389 0.2215 0.2280 6,550 -0.01(-4.52%)
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.