Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grande Portage Resources Ltd (OP: GPTRF )

0.1295 +0.0033 (+2.61%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 5, 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 (%)
Sep 30, 2020 0.3705 0.3809 0.3629 0.3809 26,971 +0.01(+1.63%)
Sep 29, 2020 0.3900 0.3936 0.3706 0.3748 20,620 -0.02(-3.90%)
Sep 28, 2020 0.3902 0.3902 0.3686 0.3900 19,988 -0.00(-0.05%)
Sep 25, 2020 0.3780 0.4006 0.3779 0.3902 15,600 -0.00(-0.43%)
Sep 24, 2020 0.3550 0.3919 0.3550 0.3919 12,828 +0.06(+18.15%)
Sep 23, 2020 0.3798 0.3798 0.3317 0.3317 150,649 -0.06(-14.95%)
Sep 22, 2020 0.4000 0.4000 0.3848 0.3900 36,548 -0.00(-0.26%)
Sep 21, 2020 0.4199 0.4199 0.3802 0.3910 212,707 -0.05(-10.49%)
Sep 18, 2020 0.4449 0.4511 0.4280 0.4368 89,300 -0.01(-3.02%)
Sep 17, 2020 0.4235 0.4574 0.4235 0.4504 6,365 +0.01(+2.36%)
Sep 16, 2020 0.4223 0.4450 0.4213 0.4400 63,400 +0.01(+3.21%)
Sep 15, 2020 0.4309 0.4424 0.4081 0.4263 28,378 -0.00(-0.47%)
Sep 14, 2020 0.4500 0.4510 0.4200 0.4283 102,551 -0.02(-4.78%)
Sep 11, 2020 0.4460 0.4600 0.4400 0.4498 47,700 +0.00(+1.10%)
Sep 10, 2020 0.4545 0.4600 0.4367 0.4449 54,094 -0.01(-2.84%)
Sep 09, 2020 0.4418 0.4580 0.4232 0.4579 87,114 +0.00(+0.15%)
Sep 08, 2020 0.4533 0.4650 0.4340 0.4572 28,543 +0.02(+4.72%)
Sep 04, 2020 0.4176 0.4542 0.4143 0.4366 21,800 +0.01(+3.36%)
Sep 03, 2020 0.4604 0.4604 0.4200 0.4224 31,730 -0.05(-9.67%)
Sep 02, 2020 0.4676 0.4676 0.4676 0.4676 600 -0.02(-4.84%)
Sep 01, 2020 0.4934 0.4934 0.4558 0.4914 61,063 +0.01(+2.38%)
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%)
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.