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

Grande Portage Resources Ltd (OP: GPTRF )

0.1800 +0.0077 (+4.47%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 26, 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 26, 2024 0.1638 0.1800 0.1638 0.1800 112,997 +0.01(+4.47%)
Sep 25, 2024 0.1696 0.1723 0.1695 0.1723 7,000 +0.00(+0.00%)
Sep 24, 2024 0.1698 0.1783 0.1606 0.1723 27,418 +0.00(+1.35%)
Sep 23, 2024 0.1698 0.1770 0.1698 0.1700 19,200 -0.01(-2.91%)
Sep 20, 2024 0.1697 0.1800 0.1580 0.1751 252,905 +0.01(+5.04%)
Sep 19, 2024 0.1656 0.1667 0.1655 0.1667 3,625 +0.00(+0.06%)
Sep 18, 2024 0.1684 0.1703 0.1603 0.1666 43,899 -0.00(-0.83%)
Sep 17, 2024 0.1750 0.1803 0.1680 0.1680 44,400 -0.02(-9.19%)
Sep 16, 2024 0.1949 0.1949 0.1715 0.1850 13,490 -0.01(-5.03%)
Sep 13, 2024 0.1950 0.1996 0.1791 0.1948 85,002 -0.00(-0.10%)
Sep 12, 2024 0.1785 0.1950 0.1745 0.1950 199,300 +0.02(+11.43%)
Sep 11, 2024 0.1519 0.1750 0.1400 0.1750 216,200 +0.02(+14.38%)
Sep 09, 2024 0.1530 0 +0.01(+4.72%)
Sep 05, 2024 0.1461 0 +0.01(+4.36%)
Sep 04, 2024 0.1400 0.1400 0.1400 0.1400 1,700 -0.00(-0.99%)
Sep 03, 2024 0.1593 0.1637 0.1414 0.1414 20,600 -0.01(-6.17%)
Aug 30, 2024 0.1455 0.1507 0.1455 0.1507 600 +0.01(+8.34%)
Aug 29, 2024 0.1425 0.1425 0.1391 0.1391 59,830 -0.01(-6.27%)
Aug 28, 2024 0.1484 0.1484 0.1484 0.1484 400 +0.01(+6.00%)
Aug 27, 2024 0.1620 0.1620 0.1400 0.1400 79,000 -0.01(-4.83%)
Aug 26, 2024 0.1580 0.1598 0.1440 0.1471 15,471 -0.01(-5.04%)
Aug 23, 2024 0.1671 0.1671 0.1535 0.1549 28,300 -0.01(-6.63%)
Aug 22, 2024 0.1621 0.1659 0.1537 0.1659 7,100 +0.01(+4.01%)
Aug 21, 2024 0.1680 0.1680 0.1595 0.1595 7,600 -0.01(-3.68%)
Aug 20, 2024 0.1694 0.1717 0.1595 0.1656 23,110 -0.01(-5.91%)
Aug 19, 2024 0.1601 0.1760 0.1601 0.1760 30,429 +0.01(+3.53%)
Aug 16, 2024 0.1339 0.1700 0.1330 0.1700 55,695 +0.04(+28.89%)
Aug 14, 2024 0.1319 0 +0.02(+14.50%)
Aug 13, 2024 0.1152 0.1152 0.1152 0.1152 600 -0.00(-4.00%)
Aug 12, 2024 0.1152 0.1200 0.1099 0.1200 36,440 +0.02(+16.50%)
Aug 09, 2024 0.1100 0.1100 0.1030 0.1030 21,000 -0.01(-6.36%)
Aug 08, 2024 0.1100 0.1100 0.1010 0.1100 179,289 -0.00(-0.81%)
Aug 07, 2024 0.1140 0.1140 0.1042 0.1109 7,500 -0.01(-11.14%)
Aug 06, 2024 0.1227 0.1248 0.1121 0.1248 44,500 +0.01(+5.49%)
Aug 05, 2024 0.1215 0.1215 0.1183 0.1183 19,215 -0.01(-9.69%)
Aug 02, 2024 0.1300 0.1310 0.1293 0.1310 11,907 -0.00(-2.96%)
Aug 01, 2024 0.1350 0.1400 0.1350 0.1350 950 +0.00(+0.75%)
Jul 31, 2024 0.1331 0.1400 0.1285 0.1340 114,940 +0.00(+2.13%)
Jul 30, 2024 0.1290 0.1460 0.1180 0.1312 37,903 +0.01(+7.36%)
Jul 29, 2024 0.1222 0.1243 0.1222 0.1222 14,500 -0.01(-6.36%)
Jul 26, 2024 0.1200 0.1350 0.1190 0.1305 76,686 +0.01(+7.85%)
Jul 25, 2024 0.1380 0.1380 0.1210 0.1210 102,500 -0.01(-8.68%)
Jul 24, 2024 0.1294 0.1350 0.1280 0.1325 89,750 +0.01(+6.00%)
Jul 23, 2024 0.1327 0.1327 0.1235 0.1250 62,106 +0.00(+0.00%)
Jul 22, 2024 0.1296 0.1352 0.1250 0.1250 58,946 -0.00(-1.11%)
Jul 19, 2024 0.1264 0.1264 0.1264 0.1264 1,250 -0.00(-0.32%)
Jul 18, 2024 0.1268 0.1268 0.1268 0.1268 1,600 -0.01(-7.45%)
Jul 17, 2024 0.1368 0.1370 0.1368 0.1370 2,529 +0.01(+8.73%)
Jul 16, 2024 0.1401 0.1401 0.1260 0.1260 7,400 -0.01(-8.70%)
Jul 12, 2024 0.1380 0 +0.00(+0.00%)
Jul 11, 2024 0.1401 0.1450 0.1380 0.1380 13,753 +0.01(+6.98%)
Jul 09, 2024 0.1290 0 +0.01(+4.45%)
Jul 08, 2024 0.1290 0.1325 0.1235 0.1235 46,833 -0.01(-8.52%)
Jul 05, 2024 0.1306 0.1350 0.1306 0.1350 8,600 -0.00(-0.37%)
Jul 03, 2024 0.1365 0.1365 0.1355 0.1355 3,700 +0.00(+0.97%)
Jul 02, 2024 0.1342 0.1342 0.1342 0.1342 750 +0.00(+0.15%)
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.