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 UNCHANGED
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 (%)
Aug 31, 2020 0.4400 0.4959 0.4400 0.4800 66,000 +0.03(+7.50%)
Aug 28, 2020 0.4200 0.4465 0.4200 0.4465 23,800 +0.03(+7.31%)
Aug 27, 2020 0.4450 0.4450 0.3986 0.4161 75,000 +0.02(+5.61%)
Aug 26, 2020 0.4000 0.4000 0.3841 0.3940 25,302 -0.00(-1.13%)
Aug 25, 2020 0.4601 0.4601 0.3920 0.3985 27,700 -0.05(-11.44%)
Aug 24, 2020 0.4521 0.4521 0.4471 0.4500 2,872 -0.01(-2.22%)
Aug 21, 2020 0.4564 0.4808 0.4440 0.4602 67,200 +0.02(+3.39%)
Aug 20, 2020 0.4189 0.4796 0.4189 0.4451 100,640 +0.06(+15.13%)
Aug 18, 2020 0.3866 0.3866 0.3866 0 -0.02(-4.94%)
Aug 17, 2020 0.3845 0.4067 0.3760 0.4067 34,030 +0.04(+9.92%)
Aug 14, 2020 0.3971 0.4049 0.3700 0.3700 20,200 -0.03(-6.82%)
Aug 13, 2020 0.4070 0.4116 0.3971 0.3971 21,015 +0.01(+1.85%)
Aug 12, 2020 0.4023 0.4119 0.3899 0.3899 41,136 -0.02(-4.81%)
Aug 11, 2020 0.4337 0.4337 0.3961 0.4096 103,845 -0.05(-11.72%)
Aug 10, 2020 0.4440 0.4800 0.4440 0.4640 33,000 +0.00(+0.30%)
Aug 07, 2020 0.4532 0.4660 0.4384 0.4626 60,100 -0.00(-0.26%)
Aug 06, 2020 0.4706 0.4789 0.4386 0.4638 59,257 -0.03(-6.49%)
Aug 05, 2020 0.4940 0.5200 0.4868 0.4960 149,337 +0.04(+8.77%)
Aug 04, 2020 0.4139 0.4734 0.4083 0.4560 119,893 +0.06(+14.00%)
Aug 03, 2020 0.3915 0.4194 0.3900 0.4000 77,198 +0.00(+0.20%)
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%)
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.