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

Grande Portage Resources Ltd (OP: GPTRF )

0.1367 +0.0003 (+0.22%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 31, 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 (%)
Jan 31, 2023 0.1586 0.1600 0.1586 0.1541 25,605 -0.01(-3.26%)
Jan 30, 2023 0.1712 0.1928 0.1572 0.1593 177,445 -0.03(-17.42%)
Jan 27, 2023 0.1928 0.1929 0.1928 0.1929 900 +0.00(+1.10%)
Jan 26, 2023 0.1952 0.1952 0.1908 0.1908 6,926 +0.00(+0.42%)
Jan 25, 2023 0.1870 0.1900 0.1870 0.1900 14,860 +0.00(+0.48%)
Jan 24, 2023 0.1825 0.1891 0.1825 0.1891 7,350 +0.01(+3.05%)
Jan 23, 2023 0.1830 0.1884 0.1830 0.1835 44,432 -0.00(-2.39%)
Jan 20, 2023 0.1846 0.1880 0.1846 0.1880 4,100 +0.00(+1.79%)
Jan 19, 2023 0.1812 0.1894 0.1811 0.1847 23,000 +0.00(+2.61%)
Jan 18, 2023 0.1800 0.1878 0.1800 0.1800 17,500 -0.01(-3.43%)
Jan 17, 2023 0.1859 0.1865 0.1859 0.1864 710 -0.00(-1.74%)
Jan 13, 2023 0.1908 0.1982 0.1897 0.1897 11,600 +0.01(+2.82%)
Jan 12, 2023 0.1791 0.1845 0.1791 0.1845 18,707 +0.01(+5.43%)
Jan 11, 2023 0.1834 0.1862 0.1731 0.1750 40,151 +0.00(+0.00%)
Jan 09, 2023 0.1750 0 -0.01(-5.76%)
Jan 06, 2023 0.1859 0.1859 0.1838 0.1857 13,800 +0.01(+3.17%)
Jan 05, 2023 0.2124 0.2124 0.1800 0.1800 66,127 -0.04(-19.06%)
Jan 04, 2023 0.2250 0.2300 0.2118 0.2224 37,600 +0.01(+5.90%)
Jan 03, 2023 0.2109 0.2247 0.2072 0.2100 12,981 +0.02(+11.46%)
Dec 30, 2022 0.1726 0.1891 0.1726 0.1884 33,170 +0.00(+2.22%)
Dec 29, 2022 0.1895 0.1950 0.1761 0.1843 25,234 +0.01(+3.77%)
Dec 28, 2022 0.1820 0.1820 0.1711 0.1776 41,439 -0.01(-5.28%)
Dec 27, 2022 0.1875 0.1875 0.1679 0.1875 89,048 +0.01(+6.05%)
Dec 23, 2022 0.1650 0.1912 0.1650 0.1768 115,070 +0.02(+13.33%)
Dec 22, 2022 0.1450 0.1560 0.1379 0.1560 109,071 +0.01(+6.48%)
Dec 21, 2022 0.1510 0.1514 0.1449 0.1465 17,820 -0.00(-2.98%)
Dec 20, 2022 0.1390 0.1510 0.1390 0.1510 27,700 +0.00(+2.03%)
Dec 19, 2022 0.1480 0.1480 0.1480 0.1480 1,177 +0.00(+2.07%)
Dec 16, 2022 0.1440 0.1487 0.1359 0.1450 33,877 +0.00(+0.28%)
Dec 15, 2022 0.1464 0.1487 0.1446 0.1446 48,950 -0.01(-4.43%)
Dec 14, 2022 0.1560 0.1570 0.1513 0.1513 60,400 -0.00(-0.13%)
Dec 13, 2022 0.1496 0.1552 0.1452 0.1515 118,750 +0.01(+5.14%)
Dec 12, 2022 0.1372 0.1469 0.1371 0.1441 73,400 +0.00(+2.93%)
Dec 09, 2022 0.1438 0.1438 0.1383 0.1400 45,909 -0.00(-2.85%)
Dec 08, 2022 0.1400 0.1441 0.1362 0.1441 78,500 +0.00(+0.42%)
Dec 07, 2022 0.1408 0.1435 0.1406 0.1435 29,853 -0.00(-0.21%)
Dec 06, 2022 0.1424 0.1445 0.1406 0.1438 61,500 -0.00(-0.83%)
Dec 05, 2022 0.1475 0.1540 0.1442 0.1450 23,918 -0.01(-6.03%)
Dec 02, 2022 0.1526 0.1543 0.1433 0.1543 88,090 +0.01(+5.32%)
Dec 01, 2022 0.1489 0.1500 0.1389 0.1465 71,563 -0.00(-2.33%)
Nov 30, 2022 0.1508 0.1508 0.1400 0.1500 76,445 +0.00(+0.60%)
Nov 29, 2022 0.1600 0.1600 0.1464 0.1491 74,719 -0.01(-5.03%)
Nov 28, 2022 0.1570 0.1570 0.1543 0.1570 37,500 -0.00(-0.13%)
Nov 25, 2022 0.1576 0.1576 0.1572 0.1572 17,400 -0.00(-0.19%)
Nov 23, 2022 0.1576 0.1576 0.1525 0.1575 17,600 -0.01(-4.31%)
Nov 22, 2022 0.1517 0.1646 0.1517 0.1646 41,880 +0.01(+3.39%)
Nov 21, 2022 0.1592 0.1592 0.1592 0.1592 1,022 -0.01(-4.04%)
Nov 17, 2022 0.1659 36 +0.00(+2.28%)
Nov 16, 2022 0.1622 0.1700 0.1622 0.1622 16,136 +0.00(+1.38%)
Nov 15, 2022 0.1630 0.1641 0.1600 0.1600 43,424 -0.00(-1.42%)
Nov 14, 2022 0.1590 0.1625 0.1574 0.1623 10,115 -0.00(-2.46%)
Nov 11, 2022 0.1605 0.1664 0.1600 0.1664 45,750 +0.01(+3.87%)
Nov 10, 2022 0.1640 0.1640 0.1602 0.1602 64,319 +0.00(+3.16%)
Nov 09, 2022 0.1560 0.1560 0.1553 0.1553 5,200 -0.00(-2.27%)
Nov 08, 2022 0.1644 0.1646 0.1532 0.1589 71,564 -0.00(-0.19%)
Nov 07, 2022 0.1460 0.1610 0.1460 0.1592 35,780 -0.01(-3.34%)
Nov 04, 2022 0.1845 0.1845 0.1513 0.1647 97,784 +0.01(+5.11%)
Nov 03, 2022 0.1550 0.1601 0.1520 0.1567 85,465 +0.00(+1.03%)
Nov 02, 2022 0.1698 0.1698 0.1550 0.1551 121,488 -0.02(-13.83%)
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.