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 (%)
Aug 30, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 29, 2019 0.1550 0.1550 0.1550 0.1550 41,000 +0.00(+0.00%)
Aug 28, 2019 0.1550 0.1550 0.1550 0.1550 100,000 +0.01(+3.33%)
Aug 27, 2019 0.1600 0.1600 0.1500 0.1500 55,000 +0.00(+0.00%)
Aug 26, 2019 0.1400 0.1500 0.1400 0.1500 27,500 +0.02(+15.38%)
Aug 23, 2019 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Aug 22, 2019 0.1300 0.1300 0.1300 0.1300 26,000 +0.00(+0.00%)
Aug 21, 2019 0.1450 0.1450 0.1300 0.1300 126,500 -0.01(-10.34%)
Aug 19, 2019 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Aug 15, 2019 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Aug 14, 2019 0.1450 0.1450 0.1450 0.1450 7,100 -0.02(-9.38%)
Aug 12, 2019 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Aug 09, 2019 0.1400 0.1400 0.1400 0.1400 15,700 +0.00(+0.00%)
Aug 08, 2019 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-6.67%)
Aug 07, 2019 0.1350 0.1500 0.1350 0.1500 53,028 +0.01(+3.45%)
Aug 02, 2019 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Aug 01, 2019 0.1350 0.1350 0.1350 0.1350 7,500 -0.02(-12.90%)
Jul 31, 2019 0.1500 0.1550 0.1500 0.1550 36,000 +0.01(+3.33%)
Jul 29, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jul 26, 2019 0.1400 0.1400 0.1400 0.1400 4,500 +0.02(+16.67%)
Jul 25, 2019 0.1250 0.1250 0.1200 0.1200 13,500 -0.02(-17.24%)
Jul 23, 2019 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Jul 22, 2019 0.1450 0.1450 0.1200 0.1200 11,000 -0.03(-20.00%)
Jul 19, 2019 0.1400 0.1500 0.1400 0.1500 10,499 +0.02(+15.38%)
Jul 16, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 15, 2019 0.1300 0.1300 0.1300 0.1300 35,000 -0.01(-3.70%)
Jul 09, 2019 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Jul 08, 2019 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-4.00%)
Jul 05, 2019 0.1250 0.1250 0.1250 0.1250 70,000 -0.01(-7.41%)
Jul 04, 2019 0.1200 0.1350 0.1200 0.1350 28,000 +0.02(+17.39%)
Jul 03, 2019 0.1200 0.1200 0.1150 0.1150 18,000 +0.01(+4.55%)
Jul 02, 2019 0.1150 0.1150 0.1050 0.1100 35,107 -0.01(-8.33%)
Jun 28, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 27, 2019 0.1200 0.1200 0.1200 0.1200 53,000 -0.01(-7.69%)
Jun 26, 2019 0.1200 0.1300 0.1200 0.1300 65,000 +0.01(+4.00%)
Jun 25, 2019 0.1300 0.1300 0.1150 0.1250 184,000 -0.01(-3.85%)
Jun 24, 2019 0.1450 0.1450 0.1300 0.1300 48,000 +0.01(+4.00%)
Jun 21, 2019 0.1350 0.1350 0.1250 0.1250 63,000 -0.02(-13.79%)
Jun 20, 2019 0.1350 0.1450 0.1250 0.1450 19,600 -0.01(-6.45%)
Jun 13, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jun 12, 2019 0.1400 0.1500 0.1400 0.1500 36,000 -0.01(-6.25%)
Jun 11, 2019 0.1650 0.1650 0.1600 0.1600 17,884 +0.01(+6.67%)
Jun 10, 2019 0.1500 0.1500 0.1500 0.1500 10,000 -0.02(-9.09%)
Jun 07, 2019 0.1600 0.1650 0.1600 0.1650 113,000 +0.01(+6.45%)
Jun 06, 2019 0.1600 0.1700 0.1550 0.1550 93,778 +0.00(+0.00%)
Jun 05, 2019 0.1400 0.1800 0.1400 0.1550 1,184,600 +0.02(+14.81%)
Jun 04, 2019 0.1350 0.1350 0.1350 0.1350 57,000 +0.01(+3.85%)
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.