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 31, 2023 0.1500 0 -0.01(-4.03%)
Jul 28, 2023 0.1565 0.1565 0.1331 0.1563 20,600 +0.01(+5.82%)
Jul 27, 2023 0.1365 0.1477 0.1365 0.1477 8,700 +0.00(+2.57%)
Jul 26, 2023 0.1370 0.1440 0.1370 0.1440 7,100 -0.01(-7.28%)
Jul 25, 2023 0.1598 0.1598 0.1478 0.1553 3,410 +0.02(+13.61%)
Jul 24, 2023 0.1440 0.1440 0.1367 0.1367 14,400 -0.02(-10.36%)
Jul 20, 2023 0.1525 0 -0.00(-1.04%)
Jul 19, 2023 0.1559 0.1559 0.1541 0.1541 1,650 +0.00(+2.60%)
Jul 18, 2023 0.1502 0.1502 0.1502 0.1502 2,000 -0.00(-2.34%)
Jul 17, 2023 0.1521 0.1538 0.1521 0.1538 300 +0.01(+5.27%)
Jul 13, 2023 0.1461 0 +0.01(+3.69%)
Jul 12, 2023 0.1423 0.1466 0.1320 0.1409 64,600 +0.01(+5.39%)
Jul 11, 2023 0.1413 0.1526 0.1337 0.1337 40,400 +0.00(+0.15%)
Jul 10, 2023 0.1296 0.1335 0.1296 0.1335 10,000 +0.00(+2.14%)
Jul 07, 2023 0.1362 0.1435 0.1280 0.1307 60,107 -0.01(-5.97%)
Jul 06, 2023 0.1415 0.1430 0.1362 0.1390 8,730 -0.00(-1.77%)
Jul 05, 2023 0.1456 0.1456 0.1362 0.1415 14,900 -0.00(-0.21%)
Jul 03, 2023 0.1409 0.1447 0.1409 0.1418 7,097 -0.00(-2.14%)
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%)
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.