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

Grande Portage Resources Ltd (OP: GPTRF )

0.1336 UNCHANGED
Streaming Delayed Price Updated: 9:41 AM 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 (%)
Sep 30, 2022 0.1981 0.2034 0.1960 0.1960 11,727 -0.01(-3.31%)
Sep 29, 2022 0.1955 0.2027 0.1955 0.2027 384 +0.00(+1.35%)
Sep 28, 2022 0.1911 0.2047 0.1911 0.2000 29,000 +0.02(+12.23%)
Sep 27, 2022 0.1703 0.1782 0.1703 0.1782 8,050 +0.01(+3.36%)
Sep 26, 2022 0.1836 0.2140 0.1700 0.1724 77,991 -0.04(-19.81%)
Sep 23, 2022 0.2150 0.2150 0.2150 0.2150 5,028 -0.00(-1.01%)
Sep 22, 2022 0.2200 0.2303 0.1870 0.2172 77,139 +0.03(+13.18%)
Sep 21, 2022 0.1923 0.1966 0.1900 0.1919 36,610 +0.01(+3.17%)
Sep 20, 2022 0.1878 0.1916 0.1800 0.1860 38,233 +0.00(+1.42%)
Sep 19, 2022 0.1902 0.1966 0.1834 0.1834 18,531 -0.01(-2.81%)
Sep 16, 2022 0.2110 0.2110 0.1887 0.1887 7,053 -0.02(-7.77%)
Sep 15, 2022 0.2003 0.2046 0.1897 0.2046 11,829 -0.00(-0.29%)
Sep 14, 2022 0.2052 0.2052 0.2052 0.2052 2,000 -0.03(-12.23%)
Sep 13, 2022 0.2339 0.2339 0.2338 0.2338 925 -0.01(-2.58%)
Sep 12, 2022 0.2195 0.2400 0.2195 0.2400 92,002 +0.05(+23.14%)
Sep 09, 2022 0.1973 0.1973 0.1824 0.1949 29,530 -0.01(-3.99%)
Sep 07, 2022 0.2030 0 +0.01(+7.41%)
Sep 06, 2022 0.2147 0.2147 0.1851 0.1890 33,480 -0.01(-4.83%)
Sep 02, 2022 0.1970 0.1986 0.1918 0.1986 22,245 +0.01(+3.49%)
Sep 01, 2022 0.2130 0.2130 0.1871 0.1919 83,164 -0.03(-12.13%)
Aug 31, 2022 0.2184 0.2257 0.1973 0.2184 23,077 +0.02(+8.23%)
Aug 30, 2022 0.1985 0.2273 0.1985 0.2018 14,281 +0.00(+1.71%)
Aug 29, 2022 0.2012 0.2012 0.1982 0.1984 2,804 -0.01(-3.88%)
Aug 26, 2022 0.2200 0.2200 0.2026 0.2064 34,445 -0.01(-5.67%)
Aug 25, 2022 0.2359 0.2369 0.2096 0.2188 24,574 -0.02(-7.25%)
Aug 24, 2022 0.2352 0.2359 0.2352 0.2359 7,525 +0.00(+0.30%)
Aug 23, 2022 0.2515 0.2600 0.2352 0.2352 26,544 -0.01(-5.08%)
Aug 22, 2022 0.2289 0.2490 0.2205 0.2478 74,950 +0.01(+3.25%)
Aug 19, 2022 0.2660 0.2845 0.2374 0.2400 42,629 -0.03(-9.77%)
Aug 18, 2022 0.2771 0.2841 0.2660 0.2660 20,375 -0.02(-5.44%)
Aug 17, 2022 0.2991 0.2991 0.2771 0.2813 8,662 -0.01(-3.07%)
Aug 16, 2022 0.2844 0.3040 0.2797 0.2902 28,730 +0.01(+3.64%)
Aug 15, 2022 0.2800 0.2876 0.2800 0.2800 3,133 +0.01(+2.45%)
Aug 12, 2022 0.2823 0.2963 0.2733 0.2733 19,827 -0.01(-2.39%)
Aug 11, 2022 0.2700 0.2863 0.2700 0.2800 24,219 +0.00(+1.30%)
Aug 10, 2022 0.2955 0.2955 0.2717 0.2764 19,066 -0.01(-3.29%)
Aug 09, 2022 0.2631 0.2981 0.2631 0.2858 81,695 +0.00(+0.21%)
Aug 08, 2022 0.3000 0.3053 0.2770 0.2852 116,669 -0.01(-4.93%)
Aug 05, 2022 0.3000 0.3100 0.3000 0.3000 43,169 -0.01(-2.38%)
Aug 04, 2022 0.3058 0.3189 0.3058 0.3073 20,720 +0.01(+3.12%)
Aug 03, 2022 0.2861 0.3073 0.2861 0.2980 51,900 +0.00(+1.26%)
Aug 02, 2022 0.2966 0.3084 0.2860 0.2943 39,891 -0.02(-6.72%)
Aug 01, 2022 0.2967 0.3155 0.2899 0.3155 4,344 +0.02(+7.39%)
Jul 29, 2022 0.2970 0.2990 0.2713 0.2938 31,277 -0.00(-0.41%)
Jul 28, 2022 0.2991 0.3036 0.2837 0.2950 46,693 +0.01(+5.13%)
Jul 27, 2022 0.2721 0.2806 0.2721 0.2806 3,239 +0.01(+3.93%)
Jul 26, 2022 0.2750 0.2794 0.2700 0.2700 32,300 -0.01(-4.42%)
Jul 25, 2022 0.2606 0.3024 0.2606 0.2825 148,105 +0.03(+11.18%)
Jul 22, 2022 0.2676 0.2693 0.2440 0.2541 55,160 +0.01(+5.22%)
Jul 21, 2022 0.2066 0.2600 0.2066 0.2415 143,470 +0.04(+17.40%)
Jul 20, 2022 0.1686 0.2231 0.1686 0.2057 173,077 +0.03(+16.61%)
Jul 19, 2022 0.1626 0.1764 0.1550 0.1764 90,917 +0.02(+15.75%)
Jul 18, 2022 0.1571 0.1640 0.1524 0.1524 36,436 -0.01(-3.79%)
Jul 15, 2022 0.1438 0.1584 0.1438 0.1584 41,396 +0.01(+3.73%)
Jul 14, 2022 0.1549 0.1549 0.1450 0.1527 9,455 -0.01(-3.35%)
Jul 13, 2022 0.1492 0.1629 0.1492 0.1580 41,651 +0.01(+8.52%)
Jul 12, 2022 0.1500 0.1512 0.1456 0.1456 36,204 -0.01(-7.61%)
Jul 11, 2022 0.1573 0.1627 0.1573 0.1576 13,812 -0.00(-0.06%)
Jul 08, 2022 0.1595 0.1630 0.1412 0.1577 40,220 -0.00(-0.82%)
Jul 07, 2022 0.1597 0.1620 0.1533 0.1590 37,022 +0.01(+3.25%)
Jul 06, 2022 0.1598 0.1663 0.1472 0.1540 72,980 -0.03(-17.25%)
Jul 05, 2022 0.1857 0.1861 0.1456 0.1861 105,497 -0.01(-6.95%)
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.