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

Grande Portage Resources Ltd (TSV: GPG )

0.1850 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM 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 (%)
Feb 28, 2023 0.1600 0.1800 0.1600 0.1800 22,100 +0.01(+9.09%)
Feb 27, 2023 0.1600 0.1650 0.1600 0.1650 11,430 -0.01(-2.94%)
Feb 24, 2023 0.1750 0.1750 0.1700 0.1700 16,000 +0.00(+0.00%)
Feb 23, 2023 0.1700 0.1700 0.1700 0.1700 41,700 +0.01(+6.25%)
Feb 22, 2023 0.1750 0.1750 0.1600 0.1600 48,500 -0.01(-8.57%)
Feb 21, 2023 0.1800 0.1800 0.1750 0.1750 27,150 -0.02(-7.89%)
Feb 17, 2023 0.1900 0 +0.01(+2.70%)
Feb 16, 2023 0.1900 0.1900 0.1800 0.1850 66,427 -0.01(-2.63%)
Feb 15, 2023 0.1900 0.1950 0.1900 0.1900 56,950 +0.00(+0.00%)
Feb 14, 2023 0.1800 0.1900 0.1800 0.1900 3,890 +0.01(+5.56%)
Feb 13, 2023 0.1800 0.1850 0.1800 0.1800 85,699 +0.00(+0.00%)
Feb 10, 2023 0.1800 0.1800 0.1750 0.1800 41,892 -0.01(-2.70%)
Feb 09, 2023 0.1850 0.1900 0.1850 0.1850 28,000 +0.01(+2.78%)
Feb 08, 2023 0.1800 0.1800 0.1750 0.1800 87,913 -0.01(-2.70%)
Feb 07, 2023 0.1850 0.1900 0.1800 0.1850 107,030 +0.00(+0.00%)
Feb 06, 2023 0.1900 0.1900 0.1800 0.1850 100,000 -0.01(-2.63%)
Feb 03, 2023 0.2000 0.2000 0.1900 0.1900 32,100 -0.01(-5.00%)
Feb 02, 2023 0.2000 0.2000 0.1950 0.2000 46,968 -0.01(-4.76%)
Feb 01, 2023 0.2000 0.2100 0.1900 0.2100 63,160 +0.01(+5.00%)
Jan 31, 2023 0.2100 0.2100 0.1950 0.2000 89,206 -0.01(-4.76%)
Jan 30, 2023 0.2550 0.2550 0.2100 0.2100 326,054 -0.05(-17.65%)
Jan 27, 2023 0.2550 0.2600 0.2550 0.2550 50,833 +0.01(+2.00%)
Jan 26, 2023 0.2500 0.2550 0.2500 0.2500 26,000 +0.00(+0.00%)
Jan 25, 2023 0.2500 0.2600 0.2500 0.2500 83,500 +0.00(+0.00%)
Jan 24, 2023 0.2500 0.2500 0.2500 0.2500 25,000 +0.01(+2.04%)
Jan 23, 2023 0.2500 0.2500 0.2450 0.2450 29,893 -0.01(-3.92%)
Jan 19, 2023 0.2550 265 +0.01(+4.08%)
Jan 18, 2023 0.2500 0.2500 0.2450 0.2450 5,500 +0.00(+0.00%)
Jan 17, 2023 0.2450 0.2450 0.2450 0.2450 5,500 +0.00(+0.00%)
Jan 16, 2023 0.2450 0.2450 0.2450 0.2450 18,829 -0.01(-2.00%)
Jan 13, 2023 0.2550 0.2550 0.2400 0.2500 8,800 -0.01(-1.96%)
Jan 12, 2023 0.2400 0.2550 0.2400 0.2550 15,726 +0.02(+8.51%)
Jan 11, 2023 0.2400 0.2450 0.2350 0.2350 80,250 -0.01(-2.08%)
Jan 10, 2023 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Jan 09, 2023 0.2500 0.2500 0.2300 0.2400 92,469 -0.01(-4.00%)
Jan 06, 2023 0.2500 0.2500 0.2400 0.2500 10,928 +0.00(+0.00%)
Jan 05, 2023 0.3000 0.3000 0.2450 0.2500 160,586 -0.04(-15.25%)
Jan 04, 2023 0.3000 0.3000 0.2950 0.2950 33,600 +0.01(+5.36%)
Jan 03, 2023 0.2800 0.3000 0.2750 0.2800 80,441 +0.02(+7.69%)
Dec 30, 2022 0.2600 0 +0.01(+4.00%)
Dec 29, 2022 0.2400 0.2650 0.2400 0.2500 41,300 +0.01(+4.17%)
Dec 28, 2022 0.2400 0.2400 0.2350 0.2400 46,450 +0.00(+0.84%)
Dec 23, 2022 0.2380 0 +0.02(+10.70%)
Dec 22, 2022 0.2000 0.2150 0.1900 0.2150 136,700 +0.01(+4.88%)
Dec 21, 2022 0.2000 0.2050 0.1900 0.2050 44,548 +0.00(+2.50%)
Dec 20, 2022 0.2000 0.2000 0.2000 0.2000 8,001 -0.01(-4.76%)
Dec 19, 2022 0.2100 0.2100 0.2100 0.2100 3,130 +0.01(+5.00%)
Dec 16, 2022 0.1900 0.2000 0.1900 0.2000 19,576 +0.00(+0.00%)
Dec 15, 2022 0.2050 0.2100 0.2000 0.2000 19,000 -0.00(-2.44%)
Dec 14, 2022 0.2150 0.2150 0.2050 0.2050 45,800 -0.01(-2.38%)
Dec 13, 2022 0.2000 0.2100 0.2000 0.2100 157,640 +0.01(+7.69%)
Dec 12, 2022 0.1950 0.1950 0.1950 0.1950 20,000 +0.01(+2.63%)
Dec 09, 2022 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Dec 08, 2022 0.1900 0.1900 0.1900 0.1900 27,220 +0.00(+0.00%)
Dec 07, 2022 0.1950 0.1950 0.1900 0.1900 39,446 +0.00(+0.00%)
Dec 06, 2022 0.1900 0.1950 0.1900 0.1900 68,260 -0.01(-2.56%)
Dec 05, 2022 0.1950 0.2050 0.1950 0.1950 50,943 -0.01(-4.88%)
Dec 02, 2022 0.2000 0.2050 0.1980 0.2050 101,500 +0.01(+5.13%)
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.