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

Grande Portage Resources Ltd (OP: GPTRF )

0.1383 +0.0075 (+5.73%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 10, 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 (%)
Apr 30, 2024 0.1485 0.1520 0.1404 0.1457 63,370 -0.02(-10.45%)
Apr 26, 2024 0.1627 0 +0.00(+1.69%)
Apr 25, 2024 0.1607 0.1617 0.1520 0.1600 13,000 +0.01(+3.29%)
Apr 24, 2024 0.1584 0.1584 0.1549 0.1549 1,000 -0.00(-2.21%)
Apr 23, 2024 0.1528 0.1793 0.1528 0.1584 6,350 -0.00(-2.94%)
Apr 22, 2024 0.1517 0.1632 0.1517 0.1632 1,750 -0.01(-3.55%)
Apr 19, 2024 0.1642 0.1793 0.1616 0.1692 24,546 +0.00(+0.30%)
Apr 18, 2024 0.1630 0.1687 0.1630 0.1687 24,000 +0.01(+3.50%)
Apr 17, 2024 0.1512 0.1630 0.1511 0.1630 64,490 +0.00(+2.58%)
Apr 16, 2024 0.1550 0.1589 0.1520 0.1589 63,562 +0.00(+0.57%)
Apr 15, 2024 0.1580 0.1690 0.1580 0.1580 117,579 +0.00(+2.07%)
Apr 12, 2024 0.1788 0.1788 0.1548 0.1548 53,521 -0.01(-8.19%)
Apr 11, 2024 0.1686 0.1686 0.1686 0.1686 100 -0.00(-1.17%)
Apr 10, 2024 0.1706 0.1820 0.1647 0.1706 212,844 -0.02(-9.01%)
Apr 09, 2024 0.1750 0.1875 0.1666 0.1875 32,113 +0.00(+0.91%)
Apr 08, 2024 0.1884 0.1884 0.1815 0.1858 90,083 -0.00(-1.59%)
Apr 05, 2024 0.1719 0.1888 0.1697 0.1888 107,216 -0.00(-0.47%)
Apr 04, 2024 0.1931 0.1978 0.1780 0.1897 53,115 -0.01(-2.72%)
Apr 03, 2024 0.1979 0.2164 0.1822 0.1950 180,927 -0.00(-1.07%)
Apr 02, 2024 0.1834 0.2046 0.1834 0.1971 64,138 +0.04(+23.57%)
Apr 01, 2024 0.1490 0.1636 0.1490 0.1595 56,500 +0.01(+6.98%)
Mar 28, 2024 0.1452 0.1491 0.1432 0.1491 49,828 +0.01(+4.27%)
Mar 27, 2024 0.1450 0.1480 0.1430 0.1430 25,100 +0.00(+2.73%)
Mar 26, 2024 0.1423 0.1423 0.1340 0.1392 63,550 +0.00(+2.73%)
Mar 25, 2024 0.1459 0.1459 0.1355 0.1355 10,735 +0.01(+3.83%)
Mar 22, 2024 0.1327 0.1327 0.1305 0.1305 500 -0.00(-1.06%)
Mar 21, 2024 0.1311 0.1400 0.1311 0.1319 2,700 -0.00(-2.30%)
Mar 20, 2024 0.1350 0.1350 0.1220 0.1350 54,000 +0.00(+0.00%)
Mar 19, 2024 0.1389 0.1389 0.1350 0.1350 125,934 -0.00(-1.10%)
Mar 18, 2024 0.1415 0.1480 0.1350 0.1365 24,485 -0.00(-3.26%)
Mar 15, 2024 0.1350 0.1411 0.1350 0.1411 8,500 +0.00(+2.99%)
Mar 14, 2024 0.1353 0.1370 0.1200 0.1370 151,110 +0.00(+1.86%)
Mar 13, 2024 0.1354 0.1378 0.1345 0.1345 57,726 -0.00(-1.10%)
Mar 12, 2024 0.1394 0.1486 0.1360 0.1360 8,260 -0.02(-11.34%)
Mar 11, 2024 0.1513 0.1534 0.1513 0.1534 20,000 +0.01(+9.18%)
Mar 08, 2024 0.1499 0.1499 0.1405 0.1405 728 -0.00(-3.44%)
Mar 07, 2024 0.1541 0.1541 0.1270 0.1455 130,947 -0.00(-1.15%)
Mar 06, 2024 0.1470 0.1620 0.1400 0.1472 131,482 -0.00(-0.27%)
Mar 05, 2024 0.1450 0.1476 0.1402 0.1476 13,200 -0.00(-1.60%)
Mar 04, 2024 0.1500 0.1500 0.1387 0.1500 50,508 +0.01(+3.73%)
Mar 01, 2024 0.1257 0.1446 0.1257 0.1446 71,425 +0.03(+23.59%)
Feb 29, 2024 0.1170 0.1170 0.1170 0.1170 300 -0.00(-1.27%)
Feb 28, 2024 0.1190 0.1190 0.1185 0.1185 4,003 -0.00(-2.39%)
Feb 27, 2024 0.1214 0.1214 0.1214 0.1214 100 -0.00(-3.27%)
Feb 26, 2024 0.1303 0.1310 0.1200 0.1255 97,070 -0.01(-4.20%)
Feb 23, 2024 0.1360 0.1360 0.1310 0.1310 13,604 -0.01(-4.80%)
Feb 22, 2024 0.1376 0.1376 0.1376 0.1376 200 +0.00(+0.44%)
Feb 21, 2024 0.1330 0.1370 0.1330 0.1370 56,350 +0.00(+2.39%)
Feb 20, 2024 0.1356 0.1396 0.1338 0.1338 8,078 -0.00(-2.69%)
Feb 16, 2024 0.1507 0.1507 0.1375 0.1375 17,700 -0.01(-5.82%)
Feb 15, 2024 0.1460 0.1500 0.1460 0.1460 89,000 -0.00(-0.68%)
Feb 14, 2024 0.1470 0.1544 0.1470 0.1470 20,506 +0.00(+0.00%)
Feb 13, 2024 0.1480 0.1492 0.1448 0.1470 22,611 -0.00(-1.34%)
Feb 12, 2024 0.1480 0.1510 0.1480 0.1490 73,600 -0.01(-4.49%)
Feb 09, 2024 0.1498 0.1560 0.1498 0.1560 9,591 +0.01(+5.41%)
Feb 08, 2024 0.1510 0.1510 0.1480 0.1480 61,690 -0.01(-3.27%)
Feb 07, 2024 0.1480 0.1530 0.1480 0.1530 66,074 +0.01(+3.38%)
Feb 06, 2024 0.1450 0.1530 0.1395 0.1480 112,180 -0.00(-1.79%)
Feb 05, 2024 0.1530 0.1560 0.1507 0.1507 78,301 -0.01(-4.01%)
Feb 02, 2024 0.1475 0.1590 0.1475 0.1570 214,320 +0.00(+2.15%)
Feb 01, 2024 0.1536 0.1585 0.1450 0.1537 975 +0.01(+8.24%)
Jan 31, 2024 0.1615 0.1615 0.1420 0.1420 62,626 -0.00(-0.70%)
Jan 30, 2024 0.1489 0.1489 0.1430 0.1430 22,002 -0.01(-5.92%)
Jan 29, 2024 0.1430 0.1521 0.1430 0.1520 55,644 -0.00(-1.94%)
Jan 25, 2024 0.1550 100 +0.01(+4.80%)
Jan 24, 2024 0.1479 0.1479 0.1479 0.1479 2,300 +0.00(+0.48%)
Jan 23, 2024 0.1473 0.1473 0.1472 0.1472 705 -0.00(-1.60%)
Jan 22, 2024 0.1495 0.1496 0.1450 0.1496 29,700 +0.00(+0.00%)
Jan 19, 2024 0.1420 0.1496 0.1420 0.1496 10,375 +0.00(+0.67%)
Jan 18, 2024 0.1506 0.1656 0.1470 0.1486 3,300 +0.00(+1.09%)
Jan 17, 2024 0.1580 0.1580 0.1452 0.1470 37,720 -0.01(-5.16%)
Jan 16, 2024 0.1597 0.1597 0.1544 0.1550 42,175 +0.00(+0.65%)
Jan 12, 2024 0.1540 0.1540 0.1540 0.1540 6,550 +0.01(+10.00%)
Jan 11, 2024 0.1400 0.1400 0.1400 0.1400 600 -0.02(-14.74%)
Jan 10, 2024 0.1400 0.1642 0.1400 0.1642 1,731 -0.00(-0.85%)
Jan 09, 2024 0.1517 0.1656 0.1517 0.1656 16,900 +0.00(+1.28%)
Jan 08, 2024 0.1564 0.1635 0.1500 0.1635 100,800 +0.01(+4.54%)
Jan 05, 2024 0.1660 0.1660 0.1564 0.1564 7,100 -0.01(-5.78%)
Jan 04, 2024 0.1722 0.1722 0.1660 0.1660 24,550 +0.00(+0.12%)
Jan 03, 2024 0.1658 0.1658 0.1658 0.1658 2,000 +0.00(+1.84%)
Jan 02, 2024 0.1708 0.1708 0.1628 0.1628 3,300 -0.02(-10.01%)
Dec 29, 2023 0.1696 0.1809 0.1696 0.1809 9,100 +0.01(+7.68%)
Dec 27, 2023 0.1680 0 +0.01(+4.35%)
Dec 26, 2023 0.1610 0.1610 0.1610 0.1610 2,000 -0.01(-8.00%)
Dec 22, 2023 0.1830 0.1830 0.1686 0.1750 13,920 +0.01(+6.38%)
Dec 21, 2023 0.1677 0.1734 0.1618 0.1645 24,750 -0.01(-6.00%)
Dec 20, 2023 0.1675 0.1753 0.1622 0.1750 78,834 +0.00(+0.57%)
Dec 19, 2023 0.1740 0.1774 0.1740 0.1740 9,671 +0.01(+5.90%)
Dec 18, 2023 0.1555 0.1643 0.1510 0.1643 39,050 +0.00(+1.61%)
Dec 15, 2023 0.1750 0.1750 0.1580 0.1617 159,268 -0.02(-9.51%)
Dec 14, 2023 0.1758 0.1890 0.1700 0.1787 142,325 +0.00(+0.11%)
Dec 13, 2023 0.1595 0.1785 0.1595 0.1785 23,900 +0.01(+3.12%)
Dec 12, 2023 0.1732 0.1754 0.1700 0.1731 37,400 +0.00(+1.82%)
Dec 11, 2023 0.1744 0.1788 0.1700 0.1700 4,550 -0.01(-7.86%)
Dec 08, 2023 0.1800 0.1845 0.1735 0.1845 44,450 +0.00(+0.27%)
Dec 07, 2023 0.1888 0.1888 0.1838 0.1840 47,400 -0.00(-1.18%)
Dec 06, 2023 0.1769 0.1890 0.1701 0.1862 105,361 +0.01(+4.72%)
Dec 05, 2023 0.1660 0.1825 0.1660 0.1778 50,926 -0.02(-8.30%)
Dec 04, 2023 0.2000 0.2000 0.1867 0.1939 20,437 +0.00(+0.00%)
Dec 01, 2023 0.1850 0.2017 0.1850 0.1939 176,590 +0.01(+4.92%)
Nov 30, 2023 0.1747 0.1880 0.1736 0.1848 109,895 +0.02(+10.26%)
Nov 29, 2023 0.1708 0.1900 0.1676 0.1676 71,993 -0.00(-1.53%)
Nov 28, 2023 0.1508 0.1702 0.1508 0.1702 11,425 +0.02(+9.81%)
Nov 27, 2023 0.1523 0.1562 0.1520 0.1550 33,200 -0.00(-1.02%)
Nov 24, 2023 0.1500 0.1566 0.1500 0.1566 11,000 +0.00(+1.56%)
Nov 22, 2023 0.1550 0.1550 0.1500 0.1542 62,570 -0.01(-3.62%)
Nov 21, 2023 0.1579 0.1617 0.1579 0.1600 32,000 -0.00(-0.19%)
Nov 20, 2023 0.1550 0.1617 0.1550 0.1603 14,228 +0.00(+1.91%)
Nov 16, 2023 0.1573 0 -0.00(-2.66%)
Nov 15, 2023 0.1577 0.1616 0.1577 0.1616 165,014 +0.00(+2.28%)
Nov 14, 2023 0.1500 0.1580 0.1500 0.1580 60,904 +0.01(+5.33%)
Nov 13, 2023 0.1467 0.1500 0.1466 0.1500 1,399 -0.01(-6.25%)
Nov 10, 2023 0.1600 0.1600 0.1600 0.1600 62,562 +0.01(+3.49%)
Nov 09, 2023 0.1663 0.1663 0.1509 0.1546 5,700 -0.02(-9.70%)
Nov 08, 2023 0.1745 0.1745 0.1712 0.1712 6,101 -0.01(-6.50%)
Nov 07, 2023 0.1768 0.1831 0.1768 0.1831 24,065 +0.01(+4.69%)
Nov 06, 2023 0.1703 0.1749 0.1700 0.1749 20,496 +0.00(+2.88%)
Nov 03, 2023 0.1700 0.1749 0.1650 0.1700 57,450 -0.00(-0.82%)
Nov 02, 2023 0.1735 0.1738 0.1611 0.1714 89,600 -0.00(-2.61%)
Nov 01, 2023 0.1780 0.1780 0.1760 0.1760 52,300 -0.00(-2.22%)
Oct 31, 2023 0.1836 0.1860 0.1715 0.1800 231,350 -0.00(-0.11%)
Oct 30, 2023 0.1807 0.1850 0.1738 0.1802 54,800 +0.01(+6.00%)
Oct 27, 2023 0.1900 0.1900 0.1684 0.1700 55,275 -0.02(-10.53%)
Oct 26, 2023 0.1880 0.1900 0.1869 0.1900 80,116 +0.01(+5.56%)
Oct 25, 2023 0.2051 0.2080 0.1800 0.1800 43,421 -0.00(-0.55%)
Oct 24, 2023 0.1970 0.2100 0.1800 0.1810 119,280 +0.01(+3.72%)
Oct 23, 2023 0.1342 0.2010 0.1256 0.1745 204,119 +0.06(+50.30%)
Oct 20, 2023 0.1227 0.1255 0.1161 0.1161 20,151 -0.00(-3.57%)
Oct 19, 2023 0.1228 0.1229 0.1204 0.1204 23,850 -0.00(-0.50%)
Oct 18, 2023 0.1198 0.1210 0.1198 0.1210 39,030 +0.00(+0.00%)
Oct 17, 2023 0.1210 0.1210 0.1210 0.1210 38,898 +0.00(+1.68%)
Oct 16, 2023 0.1320 0.1320 0.1190 0.1190 51,950 -0.02(-11.19%)
Oct 13, 2023 0.1350 0.1350 0.1290 0.1340 22,553 -0.01(-5.43%)
Oct 12, 2023 0.1417 0.1417 0.1417 0.1417 100 -0.00(-2.28%)
Oct 11, 2023 0.1368 0.1450 0.1368 0.1450 1,664 +0.01(+7.41%)
Oct 09, 2023 0.1350 0 +0.00(+2.58%)
Oct 06, 2023 0.1200 0.1316 0.1200 0.1316 2,700 +0.00(+3.70%)
Oct 05, 2023 0.1269 0.1269 0.1269 0.1269 1,870 -0.00(-3.79%)
Oct 04, 2023 0.1319 0.1319 0.1319 0.1319 200 +0.00(+2.41%)
Oct 03, 2023 0.1288 0.1288 0.1288 0.1288 1,501 -0.00(-0.92%)
Sep 29, 2023 0.1300 50 +0.00(+0.93%)
Sep 28, 2023 0.1300 0.1300 0.1250 0.1288 10,150 +0.00(+1.50%)
Sep 27, 2023 0.1288 0.1288 0.1230 0.1269 5,730 -0.00(-1.93%)
Sep 26, 2023 0.1294 0.1294 0.1294 0.1294 1,000 -0.01(-5.20%)
Sep 25, 2023 0.1216 0.1365 0.1216 0.1365 16,580 -0.01(-9.72%)
Sep 22, 2023 0.1446 0.1512 0.1446 0.1512 7,002 +0.02(+16.31%)
Sep 21, 2023 0.1250 0.1300 0.1250 0.1300 669 -0.01(-8.52%)
Sep 20, 2023 0.1403 0.1421 0.1400 0.1421 29,500 -0.00(-3.27%)
Sep 19, 2023 0.1469 0.1469 0.1469 0.1469 200 +0.00(+1.66%)
Sep 18, 2023 0.1445 0.1445 0.1320 0.1445 14,302 -0.01(-4.49%)
Sep 15, 2023 0.1550 0.1550 0.1513 0.1513 30,175 +0.02(+11.91%)
Sep 14, 2023 0.1245 0.1406 0.1186 0.1352 61,343 -0.02(-12.32%)
Sep 13, 2023 0.1290 0.1542 0.1190 0.1542 23,460 +0.03(+21.51%)
Sep 12, 2023 0.1192 0.1269 0.1192 0.1269 50,156 -0.01(-4.66%)
Sep 08, 2023 0.1331 0 +0.00(+3.82%)
Sep 07, 2023 0.1360 0.1360 0.1268 0.1282 7,010 -0.01(-8.49%)
Sep 06, 2023 0.1383 0.1401 0.1383 0.1401 253 -0.01(-4.04%)
Sep 05, 2023 0.1460 0.1460 0.1460 0.1460 20,679 -0.00(-1.48%)
Sep 01, 2023 0.1517 0.1746 0.1482 0.1482 16,650 +0.00(+0.54%)
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%)
Jun 15, 2023 0.1500 0.1548 0.1500 0.1510 13,000 -0.03(-16.11%)
May 08, 2023 0.1849 0.1849 0.1736 0.1800 5,500 +0.01(+3.15%)
May 05, 2023 0.1745 0.1745 0.1745 0.1745 5,622 -0.01(-5.68%)
May 04, 2023 0.1844 0.1850 0.1844 0.1850 13,700 +0.02(+12.12%)
May 03, 2023 0.1650 0.1650 0.1650 0.1650 13,700 +0.00(+1.79%)
May 02, 2023 0.1604 0.1650 0.1587 0.1621 34,650 -0.00(-1.52%)
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.