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 (%)
Sep 30, 2021 0.3639 0.3817 0.3504 0.3726 41,292 +0.01(+2.48%)
Sep 29, 2021 0.3450 0.3636 0.3218 0.3636 58,871 +0.02(+5.09%)
Sep 28, 2021 0.3422 0.3460 0.3297 0.3460 82,494 +0.01(+3.16%)
Sep 27, 2021 0.3420 0.3460 0.3302 0.3354 19,841 -0.01(-2.53%)
Sep 24, 2021 0.3650 0.3652 0.3441 0.3441 10,704 -0.02(-5.73%)
Sep 23, 2021 0.3617 0.3766 0.3617 0.3650 14,701 +0.01(+1.39%)
Sep 22, 2021 0.3600 0.3700 0.3549 0.3600 39,409 +0.02(+5.14%)
Sep 21, 2021 0.3316 0.3424 0.3200 0.3424 55,940 +0.03(+9.67%)
Sep 20, 2021 0.3144 0.3368 0.3000 0.3122 213,678 -0.04(-11.13%)
Sep 17, 2021 0.3800 0.3800 0.3441 0.3513 77,970 -0.02(-6.39%)
Sep 16, 2021 0.3753 0.3800 0.3663 0.3753 61,170 -0.01(-3.02%)
Sep 15, 2021 0.3780 0.3900 0.3780 0.3870 16,860 +0.01(+3.48%)
Sep 14, 2021 0.3890 0.4000 0.3700 0.3740 86,250 -0.02(-4.03%)
Sep 13, 2021 0.3951 0.3960 0.3620 0.3897 142,286 -0.03(-6.10%)
Sep 10, 2021 0.4000 0.4150 0.3923 0.4150 83,800 +0.01(+2.95%)
Sep 09, 2021 0.4729 0.4729 0.3874 0.4031 125,391 -0.07(-14.83%)
Sep 08, 2021 0.4700 0.4769 0.4700 0.4733 3,012 -0.01(-2.03%)
Sep 07, 2021 0.4974 0.5000 0.4800 0.4831 37,153 -0.03(-5.64%)
Sep 03, 2021 0.4800 0.5120 0.4800 0.5120 31,700 +0.04(+7.43%)
Sep 02, 2021 0.5093 0.5094 0.4648 0.4766 81,660 -0.01(-1.33%)
Sep 01, 2021 0.4867 0.5089 0.4830 0.4830 27,519 -0.01(-2.13%)
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%)
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.