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

Grande Portage Resources Ltd (OP: GPTRF )

0.1346 +0.0010 (+0.75%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 23, 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, 2023 0.1449 0.1449 0.1449 0.1449 12,000 -0.00(-0.07%)
Jun 29, 2023 0.1460 0.1500 0.1450 0.1450 1,200 -0.00(-0.68%)
Jun 28, 2023 0.1500 0.1500 0.1460 0.1460 20,300 -0.01(-6.05%)
Jun 26, 2023 0.1554 0 -0.00(-3.00%)
Jun 22, 2023 0.1602 0 -0.00(-1.35%)
Jun 21, 2023 0.1570 0.1624 0.1570 0.1624 1,300 -0.00(-0.73%)
Jun 20, 2023 0.1638 0.1638 0.1570 0.1636 17,200 +0.01(+5.21%)
Jun 16, 2023 0.1637 0.1637 0.1555 0.1555 820 +0.00(+2.98%)
Jun 15, 2023 0.1500 0.1548 0.1500 0.1510 13,000 +0.01(+3.50%)
Jun 14, 2023 0.1459 0.1490 0.1459 0.1459 2,100 +0.00(+0.97%)
Jun 13, 2023 0.1500 0.1538 0.1445 0.1445 12,700 +0.00(+2.26%)
Jun 09, 2023 0.1413 0 -0.00(-1.19%)
Jun 08, 2023 0.1430 0.1430 0.1413 0.1430 23,000 -0.00(-2.12%)
Jun 07, 2023 0.1463 0.1463 0.1461 0.1461 8,000 +0.00(+0.00%)
Jun 06, 2023 0.1460 0.1624 0.1460 0.1461 17,763 +0.00(+0.07%)
Jun 05, 2023 0.1460 0.1460 0.1342 0.1460 5,310 +0.01(+7.04%)
Jun 02, 2023 0.1364 0.1372 0.1364 0.1364 24,000 -0.01(-3.60%)
Jun 01, 2023 0.1390 0.1415 0.1390 0.1415 11,000 +0.01(+4.04%)
May 31, 2023 0.1359 0.1360 0.1359 0.1360 6,900 -0.00(-2.58%)
May 30, 2023 0.1396 0.1396 0.1396 0.1396 10,000 +0.00(+3.18%)
May 26, 2023 0.1353 0.1353 0.1353 0.1353 5,600 +0.00(+2.73%)
May 25, 2023 0.1439 0.1439 0.1317 0.1317 9,646 -0.02(-13.47%)
May 23, 2023 0.1522 0 +0.02(+15.30%)
May 22, 2023 0.1320 0.1320 0.1320 0.1320 2,700 -0.02(-13.27%)
May 19, 2023 0.1481 0.1522 0.1481 0.1522 21,300 +0.01(+5.84%)
May 18, 2023 0.1450 0.1522 0.1352 0.1438 27,360 +0.00(+2.35%)
May 17, 2023 0.1413 0.1455 0.1405 0.1405 11,511 -0.00(-3.10%)
May 16, 2023 0.1763 0.1763 0.1425 0.1450 21,926 -0.02(-13.95%)
May 15, 2023 0.1658 0.1685 0.1532 0.1685 5,930 +0.02(+11.59%)
May 12, 2023 0.1606 0.1606 0.1510 0.1510 15,600 -0.02(-11.85%)
May 11, 2023 0.1713 0.1713 0.1713 0.1713 9,820 +0.00(+0.47%)
May 10, 2023 0.1705 0.1705 0.1705 0.1705 5,000 -0.01(-3.56%)
May 09, 2023 0.1829 0.1829 0.1768 0.1768 1,625 -0.00(-1.78%)
May 08, 2023 0.1849 0.1849 0.1736 0.1800 5,500 +0.01(+3.15%)
May 05, 2023 0.1745 0.1745 0.1745 0.1745 5,622 -0.01(-5.68%)
May 04, 2023 0.1844 0.1850 0.1844 0.1850 13,700 +0.02(+12.12%)
May 03, 2023 0.1650 0.1650 0.1650 0.1650 13,700 +0.00(+1.79%)
May 02, 2023 0.1604 0.1650 0.1587 0.1621 34,650 -0.00(-1.52%)
May 01, 2023 0.1640 0.1646 0.1639 0.1646 550 -0.00(-0.18%)
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%)
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.