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, 2022 0.1962 0.2037 0.1900 0.2001 28,924 +0.01(+4.22%)
Jun 29, 2022 0.1966 0.1991 0.1920 0.1920 29,838 -0.01(-3.37%)
Jun 28, 2022 0.1965 0.2043 0.1965 0.1987 25,526 -0.00(-2.12%)
Jun 27, 2022 0.1941 0.2030 0.1941 0.2030 7,198 +0.01(+4.42%)
Jun 24, 2022 0.1835 0.1995 0.1832 0.1944 17,393 +0.01(+6.29%)
Jun 23, 2022 0.2000 0.2000 0.1788 0.1829 27,017 -0.02(-9.72%)
Jun 22, 2022 0.1710 0.2068 0.1710 0.2026 38,528 +0.01(+3.79%)
Jun 21, 2022 0.2000 0.2000 0.1920 0.1952 44,085 -0.01(-3.98%)
Jun 17, 2022 0.2046 0.2050 0.1995 0.2033 10,964 -0.01(-3.19%)
Jun 16, 2022 0.2186 0.2200 0.2000 0.2100 31,720 -0.01(-4.55%)
Jun 15, 2022 0.2200 0.2267 0.2005 0.2200 13,324 +0.00(+2.09%)
Jun 14, 2022 0.2319 0.2319 0.2104 0.2155 5,976 -0.02(-9.49%)
Jun 13, 2022 0.2454 0.2620 0.2360 0.2381 36,525 -0.00(-0.33%)
Jun 10, 2022 0.2590 0.2620 0.2389 0.2389 5,000 -0.01(-2.89%)
Jun 09, 2022 0.2650 0.2650 0.2460 0.2460 17,380 -0.00(-1.95%)
Jun 08, 2022 0.2695 0.2695 0.2439 0.2509 8,650 -0.02(-7.86%)
Jun 07, 2022 0.2751 0.2751 0.2723 0.2723 27,316 +0.01(+2.75%)
Jun 06, 2022 0.2725 0.2725 0.2650 0.2650 19,024 -0.01(-2.57%)
Jun 03, 2022 0.2980 0.2980 0.2590 0.2720 17,152 +0.00(+0.26%)
Jun 02, 2022 0.2720 0.2751 0.2690 0.2713 6,100 +0.01(+3.08%)
Jun 01, 2022 0.2744 0.2744 0.2632 0.2632 15,440 -0.01(-3.20%)
May 31, 2022 0.2755 0.2755 0.2719 0.2719 610 +0.00(+1.38%)
May 27, 2022 0.2670 0.2738 0.2670 0.2682 3,951 +0.00(+1.28%)
May 26, 2022 0.2569 0.2648 0.2542 0.2648 13,435 +0.02(+10.33%)
May 25, 2022 0.2160 0.2560 0.2160 0.2400 31,544 -0.00(-1.11%)
May 24, 2022 0.2411 0.2430 0.2280 0.2427 49,581 +0.01(+5.20%)
May 23, 2022 0.2306 0.2930 0.2306 0.2307 24,305 -0.02(-8.99%)
May 20, 2022 0.2323 0.2535 0.2323 0.2535 40,584 +0.01(+5.98%)
May 19, 2022 0.2476 0.2560 0.2319 0.2392 13,625 +0.00(+1.74%)
May 18, 2022 0.2500 0.2518 0.2340 0.2351 45,420 -0.01(-5.39%)
May 17, 2022 0.2627 0.2627 0.2485 0.2485 35,520 -0.01(-3.31%)
May 16, 2022 0.2700 0.2700 0.2341 0.2570 87,243 -0.00(-1.08%)
May 13, 2022 0.2460 0.3039 0.2448 0.2598 139,420 +0.01(+5.48%)
May 12, 2022 0.2600 0.2715 0.2463 0.2463 82,569 -0.01(-5.27%)
May 11, 2022 0.2630 0.3019 0.2501 0.2600 63,915 -0.01(-1.92%)
May 10, 2022 0.2900 0.2911 0.2510 0.2651 91,307 -0.03(-8.90%)
May 09, 2022 0.3034 0.3034 0.2910 0.2910 43,730 -0.02(-5.46%)
May 06, 2022 0.3064 0.3184 0.3064 0.3078 26,043 +0.00(+0.29%)
May 05, 2022 0.3008 0.3100 0.3008 0.3069 11,440 +0.00(+0.62%)
May 04, 2022 0.3100 0.3100 0.3019 0.3050 22,493 +0.00(+0.86%)
May 03, 2022 0.3046 0.3100 0.3024 0.3024 22,349 -0.00(-0.98%)
May 02, 2022 0.3000 0.3110 0.2945 0.3054 17,787 +0.00(+1.19%)
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%)
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.