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 (%)
Jul 31, 2020 0.3689 0.3992 0.3582 0.3992 42,300 +0.04(+11.42%)
Jul 30, 2020 0.3700 0.3700 0.3452 0.3583 73,604 -0.02(-5.46%)
Jul 29, 2020 0.4000 0.4008 0.3772 0.3790 44,532 -0.01(-1.66%)
Jul 28, 2020 0.3600 0.3854 0.3600 0.3854 90,366 +0.01(+3.71%)
Jul 27, 2020 0.3533 0.3800 0.3421 0.3716 158,050 +0.01(+3.31%)
Jul 24, 2020 0.3627 0.3627 0.3358 0.3597 99,700 -0.01(-2.41%)
Jul 23, 2020 0.3749 0.3900 0.3554 0.3686 80,525 -0.02(-4.19%)
Jul 22, 2020 0.3860 0.4000 0.3800 0.3847 22,826 -0.01(-3.58%)
Jul 21, 2020 0.3828 0.3990 0.3752 0.3990 32,169 +0.02(+5.00%)
Jul 20, 2020 0.3900 0.3930 0.3364 0.3800 161,110 -0.00(-0.18%)
Jul 17, 2020 0.3633 0.3880 0.3501 0.3807 168,400 +0.00(+0.61%)
Jul 16, 2020 0.4022 0.4023 0.3744 0.3784 20,500 +0.00(+1.12%)
Jul 15, 2020 0.4000 0.4190 0.3700 0.3742 41,041 -0.01(-2.81%)
Jul 14, 2020 0.3793 0.3850 0.3510 0.3850 101,314 +0.00(+0.10%)
Jul 13, 2020 0.4324 0.4395 0.3778 0.3846 208,704 -0.05(-10.56%)
Jul 10, 2020 0.4602 0.4676 0.4201 0.4300 163,100 -0.04(-9.38%)
Jul 09, 2020 0.4865 0.4870 0.4387 0.4745 122,056 -0.00(-0.90%)
Jul 08, 2020 0.4256 0.4850 0.4074 0.4788 116,158 +0.07(+17.27%)
Jul 07, 2020 0.3800 0.4083 0.3627 0.4083 151,418 +0.02(+4.69%)
Jul 06, 2020 0.4229 0.4331 0.3790 0.3900 461,751 +0.13(+50.00%)
Jul 02, 2020 0.2686 0.2814 0.2600 0.2600 58,900 -0.04(-12.75%)
Jul 01, 2020 0.2980 0.2980 0.2619 0.2980 9,139 +0.03(+12.50%)
Jun 30, 2020 0.2651 0.2801 0.2579 0.2649 60,197 +0.00(+1.46%)
Jun 29, 2020 0.2400 0.2899 0.2374 0.2611 143,271 +0.03(+12.01%)
Jun 26, 2020 0.2267 0.2333 0.2212 0.2331 35,000 +0.01(+5.95%)
Jun 25, 2020 0.2272 0.2329 0.2101 0.2200 50,800 -0.00(-0.81%)
Jun 24, 2020 0.2100 0.2218 0.2082 0.2218 121,000 +0.01(+6.28%)
Jun 23, 2020 0.2060 0.2281 0.2060 0.2087 24,655 +0.00(+1.80%)
Jun 22, 2020 0.1527 0.2140 0.1527 0.2050 203,058 +0.05(+36.67%)
Jun 19, 2020 0.1520 0.1520 0.1500 0.1500 60,000 +0.00(+0.00%)
Jun 18, 2020 0.1597 0.1597 0.1500 0.1500 31,460 -0.01(-6.83%)
Jun 17, 2020 0.1601 0.1651 0.1545 0.1610 15,758 +0.00(+0.63%)
Jun 16, 2020 0.1600 0.1600 0.1481 0.1600 42,430 +0.01(+6.67%)
Jun 15, 2020 0.1560 0.1590 0.1480 0.1500 18,380 -0.01(-6.25%)
Jun 12, 2020 0.1600 0.1600 0.1600 0.1600 6,700 +0.00(+1.33%)
Jun 11, 2020 0.1572 0.1621 0.1550 0.1579 32,684 -0.01(-4.30%)
Jun 10, 2020 0.1559 0.1650 0.1559 0.1650 38,000 +0.01(+5.10%)
Jun 09, 2020 0.1700 0.1749 0.1500 0.1570 159,359 -0.02(-8.99%)
Jun 08, 2020 0.1700 0.1730 0.1675 0.1725 114,081 -0.00(-0.52%)
Jun 05, 2020 0.1650 0.1751 0.1650 0.1734 173,200 +0.00(+0.29%)
Jun 04, 2020 0.1650 0.1799 0.1650 0.1729 222,216 +0.00(+2.31%)
Jun 03, 2020 0.1720 0.1725 0.1600 0.1690 101,009 +0.00(+2.42%)
Jun 02, 2020 0.1720 0.1720 0.1601 0.1650 63,522 -0.01(-2.94%)
Jun 01, 2020 0.1807 0.1807 0.1700 0.1700 52,566 -0.00(-2.13%)
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%)
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.