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 (%)
Jul 29, 2022 0.2970 0.2990 0.2713 0.2938 31,277 -0.00(-0.41%)
Jul 28, 2022 0.2991 0.3036 0.2837 0.2950 46,693 +0.01(+5.13%)
Jul 27, 2022 0.2721 0.2806 0.2721 0.2806 3,239 +0.01(+3.93%)
Jul 26, 2022 0.2750 0.2794 0.2700 0.2700 32,300 -0.01(-4.42%)
Jul 25, 2022 0.2606 0.3024 0.2606 0.2825 148,105 +0.03(+11.18%)
Jul 22, 2022 0.2676 0.2693 0.2440 0.2541 55,160 +0.01(+5.22%)
Jul 21, 2022 0.2066 0.2600 0.2066 0.2415 143,470 +0.04(+17.40%)
Jul 20, 2022 0.1686 0.2231 0.1686 0.2057 173,077 +0.03(+16.61%)
Jul 19, 2022 0.1626 0.1764 0.1550 0.1764 90,917 +0.02(+15.75%)
Jul 18, 2022 0.1571 0.1640 0.1524 0.1524 36,436 -0.01(-3.79%)
Jul 15, 2022 0.1438 0.1584 0.1438 0.1584 41,396 +0.01(+3.73%)
Jul 14, 2022 0.1549 0.1549 0.1450 0.1527 9,455 -0.01(-3.35%)
Jul 13, 2022 0.1492 0.1629 0.1492 0.1580 41,651 +0.01(+8.52%)
Jul 12, 2022 0.1500 0.1512 0.1456 0.1456 36,204 -0.01(-7.61%)
Jul 11, 2022 0.1573 0.1627 0.1573 0.1576 13,812 -0.00(-0.06%)
Jul 08, 2022 0.1595 0.1630 0.1412 0.1577 40,220 -0.00(-0.82%)
Jul 07, 2022 0.1597 0.1620 0.1533 0.1590 37,022 +0.01(+3.25%)
Jul 06, 2022 0.1598 0.1663 0.1472 0.1540 72,980 -0.03(-17.25%)
Jul 05, 2022 0.1857 0.1861 0.1456 0.1861 105,497 -0.01(-6.95%)
Jul 01, 2022 0.1995 0.2100 0.1631 0.2000 18,353 -0.00(-0.05%)
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%)
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.