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

Grande Portage Resources Ltd (OP: GPTRF )

0.1660 +0.0365 (+28.19%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 6, 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 (%)
Feb 28, 2022 0.3830 0.4125 0.3830 0.4100 87,871 +0.01(+2.50%)
Feb 25, 2022 0.4000 0.4094 0.3908 0.4000 86,595 -0.01(-1.89%)
Feb 24, 2022 0.4240 0.4607 0.4010 0.4077 65,463 -0.01(-2.28%)
Feb 23, 2022 0.4275 0.4281 0.4080 0.4172 106,098 -0.01(-3.43%)
Feb 22, 2022 0.4280 0.4837 0.4200 0.4320 79,246 -0.03(-6.61%)
Feb 18, 2022 0.4626 0 +0.02(+4.31%)
Feb 17, 2022 0.4323 0.4500 0.4312 0.4435 39,894 +0.01(+2.61%)
Feb 16, 2022 0.4208 0.4344 0.4208 0.4322 14,289 +0.00(+0.51%)
Feb 15, 2022 0.4329 0.4329 0.4238 0.4300 79,080 -0.00(-0.67%)
Feb 14, 2022 0.4100 0.4400 0.4100 0.4329 72,162 +0.03(+6.65%)
Feb 11, 2022 0.4050 0.4075 0.3921 0.4059 33,405 -0.00(-1.00%)
Feb 10, 2022 0.4100 0.4100 0.4000 0.4100 27,490 +0.00(+0.00%)
Feb 09, 2022 0.3895 0.4200 0.3895 0.4100 29,706 +0.01(+2.22%)
Feb 08, 2022 0.4026 0.4098 0.3998 0.4011 5,096 +0.00(+0.70%)
Feb 07, 2022 0.3969 0.3983 0.3500 0.3983 102,924 -0.00(-0.65%)
Feb 04, 2022 0.3956 0.4009 0.3791 0.4009 36,948 +0.01(+2.40%)
Feb 03, 2022 0.3919 0.3915 0.3915 4,997 -0.00(-0.48%)
Feb 02, 2022 0.4026 0.4026 0.3856 0.3934 10,702 -0.01(-2.36%)
Feb 01, 2022 0.3903 0.4146 0.3902 0.4029 13,112 +0.02(+4.49%)
Jan 31, 2022 0.3750 0.4000 0.3750 0.3856 20,245 +0.00(+0.42%)
Jan 28, 2022 0.3800 0.4105 0.3800 0.3840 57,909 +0.00(+1.05%)
Jan 27, 2022 0.4079 0.4200 0.3800 0.3800 92,173 -0.05(-11.19%)
Jan 26, 2022 0.4616 0.4616 0.4279 0.4279 5,221 -0.01(-1.75%)
Jan 25, 2022 0.4202 0.4600 0.4192 0.4355 30,672 +0.03(+7.24%)
Jan 24, 2022 0.4433 0.4448 0.3960 0.4061 63,349 -0.05(-11.72%)
Jan 21, 2022 0.4442 0.4636 0.4442 0.4600 29,260 +0.00(+0.00%)
Jan 20, 2022 0.4344 0.4658 0.4344 0.4600 29,480 +0.00(+0.00%)
Jan 19, 2022 0.4093 0.4654 0.4000 0.4600 77,625 +0.05(+12.61%)
Jan 18, 2022 0.4040 0.4125 0.3903 0.4085 16,588 -0.01(-3.38%)
Jan 14, 2022 0.4228 0 -0.02(-3.67%)
Jan 13, 2022 0.4306 0.4544 0.4306 0.4389 12,813 -0.00(-0.25%)
Jan 12, 2022 0.4295 0.4400 0.4253 0.4400 23,092 +0.01(+2.68%)
Jan 11, 2022 0.4268 0.4693 0.4265 0.4285 135,054 -0.01(-1.47%)
Jan 10, 2022 0.4100 0.4398 0.4100 0.4349 29,723 +0.01(+1.95%)
Jan 07, 2022 0.4604 0.4681 0.4266 0.4266 35,308 -0.03(-6.86%)
Jan 06, 2022 0.4180 0.4773 0.4180 0.4580 47,132 +0.02(+5.29%)
Jan 05, 2022 0.4336 0.4431 0.4312 0.4350 21,639 -0.00(-0.11%)
Jan 04, 2022 0.4500 0.4500 0.4300 0.4355 14,152 -0.02(-3.97%)
Jan 03, 2022 0.4550 0.4600 0.4535 0.4535 17,964 -0.01(-1.37%)
Dec 31, 2021 0.4350 0.4598 0.4320 0.4598 45,087 +0.00(+1.05%)
Dec 30, 2021 0.4508 0.4566 0.4300 0.4550 18,994 +0.00(+0.98%)
Dec 29, 2021 0.4397 0.4640 0.4365 0.4506 97,607 -0.06(-11.97%)
Dec 28, 2021 0.4170 0.5200 0.4170 0.5119 43,115 +0.07(+16.34%)
Dec 27, 2021 0.4750 0.5200 0.4400 0.4400 14,002 -0.01(-3.11%)
Dec 23, 2021 0.4454 0.4700 0.4392 0.4541 26,357 +0.02(+5.29%)
Dec 22, 2021 0.4200 0.4313 0.4076 0.4313 119,461 +0.02(+4.23%)
Dec 21, 2021 0.3850 0.4190 0.3816 0.4138 143,366 +0.03(+8.01%)
Dec 20, 2021 0.3900 0.3916 0.3500 0.3831 96,268 -0.01(-2.84%)
Dec 17, 2021 0.4058 0.4103 0.3943 0.3943 6,285 +0.02(+5.15%)
Dec 16, 2021 0.4077 0.4120 0.3750 0.3750 10,140 -0.03(-7.41%)
Dec 15, 2021 0.3838 0.4171 0.3838 0.4050 6,694 -0.01(-2.97%)
Dec 14, 2021 0.3932 0.4720 0.3932 0.4174 39,350 -0.00(-0.67%)
Dec 13, 2021 0.4500 0.4520 0.4200 0.4202 41,231 -0.02(-4.80%)
Dec 10, 2021 0.4156 0.4500 0.4156 0.4414 103,915 +0.02(+4.10%)
Dec 09, 2021 0.4068 0.4240 0.3927 0.4240 22,178 +0.00(+0.62%)
Dec 08, 2021 0.3803 0.4226 0.3750 0.4214 19,200 +0.02(+5.35%)
Dec 07, 2021 0.3650 0.4236 0.3560 0.4000 13,230 +0.03(+8.08%)
Dec 06, 2021 0.3963 0.3963 0.3650 0.3701 88,033 -0.02(-6.23%)
Dec 03, 2021 0.4900 0.4900 0.3650 0.3947 87,646 +0.00(+0.69%)
Dec 02, 2021 0.4297 0.4297 0.3920 0.3920 109,716 -0.03(-6.24%)
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.