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

Grande Portage Resources Ltd (TSV: GPG )

0.1900 +0.0200 (+11.76%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2021 0.3100 0.3100 0.3100 0 +0.03(+8.77%)
Mar 31, 2021 0.2900 0.2950 0.2850 0.2850 18,000 -0.01(-3.39%)
Mar 30, 2021 0.3150 0.3150 0.2900 0.2950 20,999 -0.02(-6.35%)
Mar 29, 2021 0.3250 0.3250 0.3150 0.3150 10,000 -0.01(-3.08%)
Mar 26, 2021 0.3250 0.3300 0.3250 0.3250 85,000 +0.01(+3.17%)
Mar 25, 2021 0.3300 0.3300 0.3150 0.3150 67,900 -0.02(-4.55%)
Mar 24, 2021 0.3300 0.3300 0.3200 0.3300 171,400 -0.01(-2.94%)
Mar 23, 2021 0.3500 0.3500 0.3300 0.3400 71,000 -0.01(-2.86%)
Mar 22, 2021 0.3350 0.3500 0.3350 0.3500 136,150 +0.02(+6.06%)
Mar 19, 2021 0.3300 0.3300 0.3300 0.3300 22,000 +0.00(+0.00%)
Mar 18, 2021 0.3300 0.3300 0.3250 0.3300 14,300 +0.00(+0.00%)
Mar 17, 2021 0.3100 0.3350 0.3100 0.3300 98,884 +0.03(+10.00%)
Mar 16, 2021 0.2950 0.3000 0.2950 0.3000 74,100 +0.01(+3.45%)
Mar 15, 2021 0.2800 0.2900 0.2800 0.2900 41,900 +0.01(+3.57%)
Mar 12, 2021 0.2650 0.2850 0.2650 0.2800 33,500 +0.00(+0.00%)
Mar 11, 2021 0.2850 0.2900 0.2800 0.2800 87,200 +0.00(+0.00%)
Mar 10, 2021 0.2750 0.2800 0.2750 0.2800 30,500 +0.02(+7.69%)
Mar 09, 2021 0.2400 0.2700 0.2400 0.2600 234,400 +0.03(+10.64%)
Mar 08, 2021 0.2500 0.2500 0.2350 0.2350 195,450 +0.00(+0.00%)
Mar 05, 2021 0.2450 0.2500 0.2350 0.2350 102,200 -0.01(-2.08%)
Mar 04, 2021 0.2800 0.3100 0.2350 0.2400 480,290 -0.04(-14.29%)
Mar 03, 2021 0.2950 0.3000 0.2800 0.2800 110,500 -0.00(-1.75%)
Mar 02, 2021 0.3100 0.3100 0.2800 0.2850 97,500 -0.03(-8.06%)
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.