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 (%)
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%)
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.