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, 2023 0.1527 0.1640 0.1474 0.1474 39,175 -0.01(-7.88%)
Aug 30, 2023 0.1600 0.1638 0.1600 0.1600 19,600 +0.00(+2.56%)
Aug 29, 2023 0.1570 0.1570 0.1560 0.1560 22,000 +0.01(+4.35%)
Aug 28, 2023 0.1424 0.1495 0.1400 0.1495 7,557 +0.01(+5.80%)
Aug 24, 2023 0.1413 0 -0.00(-0.77%)
Aug 23, 2023 0.1371 0.1424 0.1371 0.1424 30,768 +0.00(+1.71%)
Aug 22, 2023 0.1350 0.1400 0.1350 0.1400 1,400 +0.00(+0.00%)
Aug 21, 2023 0.1400 0.1440 0.1400 0.1400 26,260 -0.00(-0.28%)
Aug 18, 2023 0.1530 0.1530 0.1404 0.1404 8,646 -0.01(-6.90%)
Aug 17, 2023 0.1580 0.1580 0.1508 0.1508 1,125 +0.01(+7.71%)
Aug 16, 2023 0.1455 0.1549 0.1400 0.1400 45,800 -0.00(-0.85%)
Aug 15, 2023 0.1267 0.1550 0.1248 0.1412 213,464 +0.02(+13.14%)
Aug 14, 2023 0.1289 0.1289 0.1221 0.1248 14,410 -0.00(-0.16%)
Aug 11, 2023 0.1290 0.1290 0.1168 0.1250 67,314 -0.01(-7.41%)
Aug 10, 2023 0.1337 0.1350 0.1330 0.1350 20,250 +0.00(+1.35%)
Aug 09, 2023 0.1300 0.1332 0.1300 0.1332 4,488 +0.00(+0.15%)
Aug 08, 2023 0.1330 0.1410 0.1302 0.1330 18,600 -0.01(-4.86%)
Aug 07, 2023 0.1352 0.1398 0.1340 0.1398 25,000 -0.01(-3.92%)
Aug 04, 2023 0.1455 0.1455 0.1455 0.1455 100 +0.00(+0.41%)
Aug 03, 2023 0.1407 0.1500 0.1333 0.1449 18,081 -0.01(-3.40%)
Aug 02, 2023 0.1500 0.1556 0.1500 0.1500 10,100 +0.00(+0.00%)
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%)
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.