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 (%)
Aug 31, 2021 0.4700 0.5185 0.4592 0.4935 99,356 +0.04(+8.49%)
Aug 30, 2021 0.4580 0.4714 0.4549 0.4549 13,618 +0.00(+0.73%)
Aug 27, 2021 0.3992 0.4556 0.3912 0.4516 69,821 +0.05(+13.72%)
Aug 26, 2021 0.4070 0.4070 0.3971 0.3971 13,809 -0.01(-2.00%)
Aug 25, 2021 0.3978 0.4082 0.3978 0.4052 9,846 -0.00(-0.10%)
Aug 24, 2021 0.3955 0.4056 0.3955 0.4056 20,320 +0.01(+2.30%)
Aug 23, 2021 0.3900 0.4000 0.3875 0.3965 47,228 +0.01(+1.67%)
Aug 20, 2021 0.3855 0.3900 0.3823 0.3900 13,000 +0.01(+1.30%)
Aug 19, 2021 0.4000 0.4000 0.3800 0.3850 68,013 -0.00(-0.77%)
Aug 18, 2021 0.4090 0.4090 0.3880 0.3880 108,459 +0.00(+0.18%)
Aug 17, 2021 0.4076 0.4199 0.3873 0.3873 114,680 -0.03(-6.63%)
Aug 16, 2021 0.4400 0.4400 0.4143 0.4148 128,305 -0.03(-6.18%)
Aug 13, 2021 0.4320 0.4421 0.4100 0.4421 44,683 +0.03(+6.53%)
Aug 12, 2021 0.4330 0.4354 0.4100 0.4150 22,538 -0.03(-6.19%)
Aug 11, 2021 0.4265 0.4424 0.4185 0.4424 21,600 +0.00(+1.05%)
Aug 10, 2021 0.4400 0.4519 0.4230 0.4378 32,127 -0.01(-2.95%)
Aug 09, 2021 0.4580 0.4600 0.4400 0.4511 69,054 -0.00(-1.03%)
Aug 06, 2021 0.4519 0.4650 0.4519 0.4558 13,650 -0.01(-3.04%)
Aug 05, 2021 0.4657 0.4750 0.4650 0.4701 9,450 -0.00(-0.13%)
Aug 04, 2021 0.4638 0.4714 0.4630 0.4707 38,778 +0.01(+2.33%)
Aug 03, 2021 0.4647 0.4650 0.4600 0.4600 19,434 -0.02(-4.17%)
Aug 02, 2021 0.4890 0.5160 0.4734 0.4800 12,804 +0.01(+3.11%)
Jul 30, 2021 0.4700 0.4700 0.4401 0.4655 8,844 +0.00(+0.58%)
Jul 29, 2021 0.4492 0.4628 0.4492 0.4628 39,635 +0.02(+5.06%)
Jul 28, 2021 0.4300 0.4414 0.4209 0.4405 62,058 +0.01(+2.44%)
Jul 27, 2021 0.4400 0.4400 0.4300 0.4300 7,142 -0.02(-3.80%)
Jul 26, 2021 0.4400 0.4494 0.4300 0.4470 36,300 +0.02(+3.95%)
Jul 23, 2021 0.4346 0.4409 0.4300 0.4300 57,601 -0.01(-1.94%)
Jul 22, 2021 0.4427 0.4427 0.4300 0.4385 50,738 -0.00(-0.09%)
Jul 21, 2021 0.4285 0.4400 0.4285 0.4389 37,785 +0.01(+3.27%)
Jul 20, 2021 0.4000 0.4321 0.4000 0.4250 100,762 +0.02(+3.66%)
Jul 19, 2021 0.4390 0.4400 0.3884 0.4100 118,035 -0.03(-7.66%)
Jul 16, 2021 0.4520 0.4555 0.4400 0.4440 147,282 -0.01(-1.33%)
Jul 15, 2021 0.4780 0.4780 0.4470 0.4500 48,272 -0.03(-5.40%)
Jul 14, 2021 0.4703 0.4829 0.4610 0.4757 21,562 +0.02(+3.41%)
Jul 13, 2021 0.4640 0.4797 0.4580 0.4600 111,523 -0.01(-1.10%)
Jul 12, 2021 0.4646 0.4670 0.4610 0.4651 26,770 -0.00(-1.04%)
Jul 09, 2021 0.4748 0.4750 0.4600 0.4700 26,774 +0.01(+2.17%)
Jul 08, 2021 0.4718 0.4800 0.4400 0.4600 345,768 -0.02(-4.17%)
Jul 07, 2021 0.4800 0.4925 0.4700 0.4800 37,189 -0.01(-1.98%)
Jul 06, 2021 0.4807 0.5137 0.4700 0.4897 51,978 -0.01(-2.76%)
Jul 02, 2021 0.4933 0.5041 0.4858 0.5036 50,489 -0.01(-2.48%)
Jul 01, 2021 0.4800 0.5471 0.4800 0.5164 3,280 +0.02(+4.68%)
Jun 30, 2021 0.4892 0.5000 0.4700 0.4933 51,850 -0.01(-1.34%)
Jun 29, 2021 0.5001 0.5031 0.5000 0.5000 57,725 -0.01(-1.07%)
Jun 28, 2021 0.5240 0.5285 0.5031 0.5054 10,127 -0.02(-3.55%)
Jun 25, 2021 0.5238 0.5300 0.5200 0.5240 8,846 +0.00(+0.77%)
Jun 24, 2021 0.5200 0.5200 0.5116 0.5200 5,573 +0.01(+1.96%)
Jun 23, 2021 0.5210 0.5340 0.5028 0.5100 50,310 -0.01(-1.43%)
Jun 22, 2021 0.5410 0.5418 0.5121 0.5174 72,720 -0.03(-5.51%)
Jun 21, 2021 0.5667 0.5667 0.5410 0.5476 101,532 -0.02(-3.69%)
Jun 18, 2021 0.5575 0.5697 0.5431 0.5686 41,986 +0.00(+0.30%)
Jun 17, 2021 0.5501 0.5690 0.5340 0.5669 73,312 +0.01(+1.00%)
Jun 16, 2021 0.5714 0.5915 0.5608 0.5613 182,374 -0.02(-3.14%)
Jun 15, 2021 0.5500 0.5819 0.5300 0.5795 187,552 +0.03(+4.75%)
Jun 14, 2021 0.5714 0.5770 0.5504 0.5532 60,879 -0.03(-5.26%)
Jun 11, 2021 0.5807 0.5948 0.5780 0.5839 16,992 -0.00(-0.44%)
Jun 10, 2021 0.6200 0.6200 0.5500 0.5865 85,395 -0.02(-2.59%)
Jun 09, 2021 0.6050 0.6150 0.6004 0.6021 56,063 -0.01(-1.39%)
Jun 08, 2021 0.6297 0.6452 0.5984 0.6106 32,173 -0.00(-0.15%)
Jun 07, 2021 0.5831 0.6215 0.5733 0.6115 256,827 +0.07(+13.66%)
Jun 04, 2021 0.5200 0.5383 0.5119 0.5380 116,788 +0.02(+3.46%)
Jun 03, 2021 0.5134 0.5291 0.5000 0.5200 49,654 -0.00(-0.78%)
Jun 02, 2021 0.5215 0.5241 0.5150 0.5241 97,064 +0.00(+0.79%)
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.