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 (%)
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%)
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%)
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.