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

Grande Portage Resources Ltd (TSV: GPG )

0.1950 -0.0200 (-9.30%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 7, 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 (%)
Jun 30, 2021 0.5800 0.5800 0.5800 0 -0.04(-6.45%)
Jun 29, 2021 0.6300 0.6300 0.6100 0.6200 69,352 -0.01(-1.59%)
Jun 28, 2021 0.6400 0.6500 0.6300 0.6300 78,000 -0.01(-1.56%)
Jun 25, 2021 0.6500 0.6500 0.6400 0.6400 107,500 +0.00(+0.00%)
Jun 24, 2021 0.6400 0.6400 0.6400 0.6400 8,653 -0.01(-1.54%)
Jun 23, 2021 0.6200 0.6500 0.6200 0.6500 154,922 +0.02(+3.17%)
Jun 22, 2021 0.6700 0.6700 0.6300 0.6300 220,188 -0.05(-7.35%)
Jun 21, 2021 0.7000 0.7100 0.6600 0.6800 89,872 -0.01(-1.45%)
Jun 18, 2021 0.7000 0.7000 0.6800 0.6900 26,713 +0.00(+0.00%)
Jun 17, 2021 0.7000 0.7000 0.6600 0.6900 110,933 -0.02(-2.82%)
Jun 16, 2021 0.6700 0.7200 0.6700 0.7100 125,152 +0.02(+2.90%)
Jun 15, 2021 0.6800 0.7100 0.6400 0.6900 330,118 +0.03(+4.55%)
Jun 14, 2021 0.7100 0.7100 0.6600 0.6600 172,293 -0.04(-5.71%)
Jun 11, 2021 0.7100 0.7200 0.7000 0.7000 83,437 -0.01(-1.41%)
Jun 10, 2021 0.7200 0.7200 0.6500 0.7100 649,665 -0.03(-4.05%)
Jun 09, 2021 0.7400 0.7400 0.7300 0.7400 98,629 +0.01(+1.37%)
Jun 08, 2021 0.7500 0.7800 0.7100 0.7300 222,399 -0.01(-1.35%)
Jun 07, 2021 0.7000 0.7500 0.7000 0.7400 311,673 +0.09(+13.85%)
Jun 04, 2021 0.6300 0.6500 0.6200 0.6500 140,586 +0.02(+3.17%)
Jun 03, 2021 0.6300 0.6400 0.6100 0.6300 104,850 +0.00(+0.00%)
Jun 02, 2021 0.6200 0.6300 0.6200 0.6300 212,590 +0.01(+1.61%)
Jun 01, 2021 0.6000 0.6300 0.6000 0.6200 201,710 +0.05(+8.77%)
May 31, 2021 0.5900 0.6000 0.5700 0.5700 34,560 -0.03(-5.00%)
May 28, 2021 0.5900 0.6100 0.5800 0.6000 245,008 +0.02(+3.45%)
May 27, 2021 0.5600 0.6000 0.5500 0.5800 318,550 +0.03(+5.45%)
May 26, 2021 0.5500 0.5600 0.5400 0.5500 244,690 +0.00(+0.00%)
May 25, 2021 0.5400 0.5500 0.5400 0.5500 416,955 +0.01(+1.85%)
May 21, 2021 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 20, 2021 0.5000 0.5600 0.5000 0.5400 240,489 +0.05(+10.20%)
May 19, 2021 0.5100 0.5200 0.4900 0.4900 64,951 -0.03(-5.77%)
May 18, 2021 0.5100 0.5300 0.5000 0.5200 114,780 +0.01(+1.96%)
May 17, 2021 0.5300 0.5400 0.5100 0.5100 167,425 -0.01(-1.92%)
May 14, 2021 0.5200 0.5500 0.5200 0.5200 419,425 +0.01(+1.96%)
May 13, 2021 0.4850 0.5400 0.4650 0.5100 494,927 +0.03(+5.15%)
May 12, 2021 0.5200 0.5400 0.4800 0.4850 1,060,773 +0.04(+8.99%)
May 11, 2021 0.4400 0.4450 0.4100 0.4450 94,330 +0.03(+5.95%)
May 10, 2021 0.3800 0.4600 0.3750 0.4200 278,985 +0.04(+12.00%)
May 07, 2021 0.3800 0.3800 0.3750 0.3750 118,257 -0.01(-1.32%)
May 06, 2021 0.3800 0.3800 0.3800 0.3800 114,645 +0.01(+2.70%)
May 05, 2021 0.3700 0.3750 0.3600 0.3700 73,650 -0.02(-5.13%)
May 04, 2021 0.3850 0.3950 0.3750 0.3900 113,940 +0.00(+0.00%)
May 03, 2021 0.3750 0.3900 0.3650 0.3900 73,432 +0.02(+5.41%)
Apr 30, 2021 0.3800 0.3800 0.3700 0.3700 18,600 +0.00(+0.00%)
Apr 29, 2021 0.3750 0.3750 0.3700 0.3700 21,199 -0.01(-2.63%)
Apr 28, 2021 0.3850 0.3850 0.3750 0.3800 115,848 -0.01(-2.56%)
Apr 27, 2021 0.3900 0.3950 0.3650 0.3900 76,853 +0.00(+0.00%)
Apr 26, 2021 0.3800 0.3900 0.3700 0.3900 149,359 +0.01(+2.63%)
Apr 23, 2021 0.3600 0.3800 0.3600 0.3800 520,572 +0.05(+15.15%)
Apr 22, 2021 0.3000 0.3350 0.3000 0.3300 503,600 +0.04(+11.86%)
Apr 21, 2021 0.2900 0.3050 0.2650 0.2950 219,500 +0.01(+5.36%)
Apr 20, 2021 0.2800 0.2800 0.2800 0.2800 3,434 +0.00(+0.00%)
Apr 19, 2021 0.2900 0.2900 0.2800 0.2800 22,100 +0.01(+3.70%)
Apr 16, 2021 0.3100 0.3100 0.2700 0.2700 157,350 -0.03(-10.00%)
Apr 15, 2021 0.3000 0.3100 0.3000 0.3000 97,530 +0.00(+0.00%)
Apr 14, 2021 0.3000 0.3000 0.3000 0.3000 4,500 +0.00(+0.00%)
Apr 13, 2021 0.3000 0.3000 0.3000 200 +0.00(+0.00%)
Apr 12, 2021 0.2850 0.3100 0.2850 0.3000 151,500 +0.02(+5.26%)
Apr 09, 2021 0.2800 0.2900 0.2800 0.2850 99,982 -0.01(-1.72%)
Apr 08, 2021 0.3000 0.3000 0.2900 0.2900 172,500 -0.03(-7.94%)
Apr 07, 2021 0.3200 0.3200 0.3150 0.3150 9,900 +0.00(+0.00%)
Apr 06, 2021 0.3150 0.3150 0.3150 0.3150 7,319 +0.02(+5.00%)
Apr 05, 2021 0.3100 0.3100 0.3000 0.3000 39,000 -0.01(-3.23%)
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.