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

Grande Portage Resources Ltd (OP: GPTRF )

0.1270 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 16, 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 29, 2024 0.1170 0.1170 0.1170 0.1170 300 -0.00(-1.27%)
Feb 28, 2024 0.1190 0.1190 0.1185 0.1185 4,003 -0.00(-2.39%)
Feb 27, 2024 0.1214 0.1214 0.1214 0.1214 100 -0.00(-3.27%)
Feb 26, 2024 0.1303 0.1310 0.1200 0.1255 97,070 -0.01(-4.20%)
Feb 23, 2024 0.1360 0.1360 0.1310 0.1310 13,604 -0.01(-4.80%)
Feb 22, 2024 0.1376 0.1376 0.1376 0.1376 200 +0.00(+0.44%)
Feb 21, 2024 0.1330 0.1370 0.1330 0.1370 56,350 +0.00(+2.39%)
Feb 20, 2024 0.1356 0.1396 0.1338 0.1338 8,078 -0.00(-2.69%)
Feb 16, 2024 0.1507 0.1507 0.1375 0.1375 17,700 -0.01(-5.82%)
Feb 15, 2024 0.1460 0.1500 0.1460 0.1460 89,000 -0.00(-0.68%)
Feb 14, 2024 0.1470 0.1544 0.1470 0.1470 20,506 +0.00(+0.00%)
Feb 13, 2024 0.1480 0.1492 0.1448 0.1470 22,611 -0.00(-1.34%)
Feb 12, 2024 0.1480 0.1510 0.1480 0.1490 73,600 -0.01(-4.49%)
Feb 09, 2024 0.1498 0.1560 0.1498 0.1560 9,591 +0.01(+5.41%)
Feb 08, 2024 0.1510 0.1510 0.1480 0.1480 61,690 -0.01(-3.27%)
Feb 07, 2024 0.1480 0.1530 0.1480 0.1530 66,074 +0.01(+3.38%)
Feb 06, 2024 0.1450 0.1530 0.1395 0.1480 112,180 -0.00(-1.79%)
Feb 05, 2024 0.1530 0.1560 0.1507 0.1507 78,301 -0.01(-4.01%)
Feb 02, 2024 0.1475 0.1590 0.1475 0.1570 214,320 +0.00(+2.15%)
Feb 01, 2024 0.1536 0.1585 0.1450 0.1537 975 +0.01(+8.24%)
Jan 31, 2024 0.1615 0.1615 0.1420 0.1420 62,626 -0.00(-0.70%)
Jan 30, 2024 0.1489 0.1489 0.1430 0.1430 22,002 -0.01(-5.92%)
Jan 29, 2024 0.1430 0.1521 0.1430 0.1520 55,644 -0.00(-1.94%)
Jan 25, 2024 0.1550 100 +0.01(+4.80%)
Jan 24, 2024 0.1479 0.1479 0.1479 0.1479 2,300 +0.00(+0.48%)
Jan 23, 2024 0.1473 0.1473 0.1472 0.1472 705 -0.00(-1.60%)
Jan 22, 2024 0.1495 0.1496 0.1450 0.1496 29,700 +0.00(+0.00%)
Jan 19, 2024 0.1420 0.1496 0.1420 0.1496 10,375 +0.00(+0.67%)
Jan 18, 2024 0.1506 0.1656 0.1470 0.1486 3,300 +0.00(+1.09%)
Jan 17, 2024 0.1580 0.1580 0.1452 0.1470 37,720 -0.01(-5.16%)
Jan 16, 2024 0.1597 0.1597 0.1544 0.1550 42,175 +0.00(+0.65%)
Jan 12, 2024 0.1540 0.1540 0.1540 0.1540 6,550 +0.01(+10.00%)
Jan 11, 2024 0.1400 0.1400 0.1400 0.1400 600 -0.02(-14.74%)
Jan 10, 2024 0.1400 0.1642 0.1400 0.1642 1,731 -0.00(-0.85%)
Jan 09, 2024 0.1517 0.1656 0.1517 0.1656 16,900 +0.00(+1.28%)
Jan 08, 2024 0.1564 0.1635 0.1500 0.1635 100,800 +0.01(+4.54%)
Jan 05, 2024 0.1660 0.1660 0.1564 0.1564 7,100 -0.01(-5.78%)
Jan 04, 2024 0.1722 0.1722 0.1660 0.1660 24,550 +0.00(+0.12%)
Jan 03, 2024 0.1658 0.1658 0.1658 0.1658 2,000 +0.00(+1.84%)
Jan 02, 2024 0.1708 0.1708 0.1628 0.1628 3,300 -0.02(-10.01%)
Dec 29, 2023 0.1696 0.1809 0.1696 0.1809 9,100 +0.01(+7.68%)
Dec 27, 2023 0.1680 0 +0.01(+4.35%)
Dec 26, 2023 0.1610 0.1610 0.1610 0.1610 2,000 -0.01(-8.00%)
Dec 22, 2023 0.1830 0.1830 0.1686 0.1750 13,920 +0.01(+6.38%)
Dec 21, 2023 0.1677 0.1734 0.1618 0.1645 24,750 -0.01(-6.00%)
Dec 20, 2023 0.1675 0.1753 0.1622 0.1750 78,834 +0.00(+0.57%)
Dec 19, 2023 0.1740 0.1774 0.1740 0.1740 9,671 +0.01(+5.90%)
Dec 18, 2023 0.1555 0.1643 0.1510 0.1643 39,050 +0.00(+1.61%)
Dec 15, 2023 0.1750 0.1750 0.1580 0.1617 159,268 -0.02(-9.51%)
Dec 14, 2023 0.1758 0.1890 0.1700 0.1787 142,325 +0.00(+0.11%)
Dec 13, 2023 0.1595 0.1785 0.1595 0.1785 23,900 +0.01(+3.12%)
Dec 12, 2023 0.1732 0.1754 0.1700 0.1731 37,400 +0.00(+1.82%)
Dec 11, 2023 0.1744 0.1788 0.1700 0.1700 4,550 -0.01(-7.86%)
Dec 08, 2023 0.1800 0.1845 0.1735 0.1845 44,450 +0.00(+0.27%)
Dec 07, 2023 0.1888 0.1888 0.1838 0.1840 47,400 -0.00(-1.18%)
Dec 06, 2023 0.1769 0.1890 0.1701 0.1862 105,361 +0.01(+4.72%)
Dec 05, 2023 0.1660 0.1825 0.1660 0.1778 50,926 -0.02(-8.30%)
Dec 04, 2023 0.2000 0.2000 0.1867 0.1939 20,437 +0.00(+0.00%)
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.