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 (%)
Jan 31, 2024 0.2050 0.2150 0.1950 0.1950 37,100 -0.01(-4.88%)
Jan 30, 2024 0.2000 0.2050 0.2000 0.2050 88,380 +0.00(+2.50%)
Jan 29, 2024 0.2000 0.2000 0.1950 0.2000 43,000 +0.00(+0.00%)
Jan 26, 2024 0.1950 0.2000 0.1950 0.2000 6,025 +0.01(+2.56%)
Jan 24, 2024 0.1950 400 +0.00(+0.00%)
Jan 23, 2024 0.1900 0.1950 0.1900 0.1950 15,316 +0.01(+2.63%)
Jan 22, 2024 0.1900 0.1900 0.1900 0.1900 500 -0.01(-2.56%)
Jan 19, 2024 0.2000 0.2000 0.1950 0.1950 7,000 +0.00(+0.00%)
Jan 18, 2024 0.1950 0.1950 0.1950 0.1950 3,760 -0.01(-2.50%)
Jan 17, 2024 0.2000 0.2000 0.1950 0.2000 16,200 -0.00(-2.44%)
Jan 16, 2024 0.2050 0.2050 0.2050 0.2050 46,500 -0.01(-4.65%)
Jan 15, 2024 0.2150 0.2150 0.2150 0.2150 18,523 +0.01(+2.38%)
Jan 12, 2024 0.2050 0.2100 0.2050 0.2100 24,500 +0.01(+2.44%)
Jan 11, 2024 0.2050 0.2050 0.2000 0.2050 37,055 -0.01(-4.65%)
Jan 10, 2024 0.2050 0.2150 0.2050 0.2150 6,575 +0.01(+2.38%)
Jan 09, 2024 0.2100 0.2100 0.2100 0.2100 4,000 +0.00(+0.00%)
Jan 08, 2024 0.2050 0.2100 0.2000 0.2100 54,200 +0.00(+0.00%)
Jan 05, 2024 0.2250 0.2250 0.2100 0.2100 160,500 -0.02(-6.67%)
Jan 04, 2024 0.2250 0.2250 0.2200 0.2250 43,432 -0.01(-4.26%)
Jan 02, 2024 0.2350 0 +0.00(+0.00%)
Dec 29, 2023 0.2350 0 +0.01(+6.82%)
Dec 28, 2023 0.2200 0.2200 0.2200 0.2200 11,500 +0.00(+0.00%)
Dec 27, 2023 0.2350 0.2350 0.2150 0.2200 69,611 -0.01(-4.35%)
Dec 22, 2023 0.2300 0 +0.02(+6.98%)
Dec 21, 2023 0.2300 0.2300 0.2150 0.2150 100,525 -0.01(-4.44%)
Dec 20, 2023 0.2300 0.2400 0.2200 0.2250 41,251 -0.01(-2.17%)
Dec 19, 2023 0.2300 0.2300 0.2300 0.2300 5,600 -0.00(-2.13%)
Dec 18, 2023 0.2350 0.2350 0.2350 0.2350 11,681 +0.00(+0.00%)
Dec 15, 2023 0.2350 0.2350 0.2100 0.2350 96,922 +0.00(+0.00%)
Dec 14, 2023 0.2400 0.2500 0.2350 0.2350 121,684 -0.01(-2.08%)
Dec 13, 2023 0.2350 0.2450 0.2350 0.2400 21,262 +0.01(+4.35%)
Dec 12, 2023 0.2350 0.2350 0.2300 0.2300 19,500 -0.01(-6.12%)
Dec 11, 2023 0.2350 0.2450 0.2350 0.2450 22,350 -0.01(-2.00%)
Dec 08, 2023 0.2500 0.2500 0.2250 0.2500 183,529 +0.01(+2.04%)
Dec 07, 2023 0.2500 0.2500 0.2450 0.2450 58,300 -0.01(-2.00%)
Dec 06, 2023 0.2450 0.2500 0.2450 0.2500 77,065 +0.01(+4.17%)
Dec 05, 2023 0.2450 0.2450 0.2350 0.2400 291,500 -0.01(-2.04%)
Dec 04, 2023 0.2700 0.2700 0.2450 0.2450 431,978 -0.02(-5.77%)
Dec 01, 2023 0.2400 0.2700 0.2400 0.2600 518,203 +0.02(+6.12%)
Nov 30, 2023 0.2500 0.2550 0.2400 0.2450 232,569 +0.01(+4.26%)
Nov 29, 2023 0.2300 0.2600 0.2300 0.2350 285,152 +0.00(+2.17%)
Nov 28, 2023 0.2100 0.2300 0.2100 0.2300 75,000 +0.02(+9.52%)
Nov 27, 2023 0.2100 0.2100 0.2000 0.2100 73,947 +0.01(+5.00%)
Nov 24, 2023 0.2000 0.2100 0.2000 0.2000 26,201 -0.01(-4.76%)
Nov 22, 2023 0.2100 0 -0.02(-6.67%)
Nov 21, 2023 0.2250 0.2250 0.2100 0.2250 42,681 +0.02(+7.14%)
Nov 20, 2023 0.2250 0.2250 0.2100 0.2100 19,180 -0.01(-4.55%)
Nov 17, 2023 0.2200 0.2200 0.2200 0.2200 9,000 +0.00(+0.00%)
Nov 16, 2023 0.2200 0.2200 0.2150 0.2200 41,500 +0.00(+0.00%)
Nov 15, 2023 0.2000 0.2200 0.2000 0.2200 40,346 +0.01(+2.33%)
Nov 14, 2023 0.2050 0.2150 0.2050 0.2150 17,000 +0.00(+0.00%)
Nov 10, 2023 0.2150 450 +0.01(+4.88%)
Nov 09, 2023 0.2300 0.2300 0.2000 0.2050 68,757 -0.03(-10.87%)
Nov 08, 2023 0.2400 0.2400 0.2300 0.2300 7,500 +0.00(+0.00%)
Nov 07, 2023 0.2450 0.2500 0.2300 0.2300 42,499 -0.02(-8.00%)
Nov 06, 2023 0.2350 0.2500 0.2300 0.2500 99,200 +0.02(+11.11%)
Nov 03, 2023 0.2250 0.2250 0.2200 0.2250 51,213 -0.01(-2.17%)
Nov 02, 2023 0.2350 0.2350 0.2250 0.2300 93,225 -0.01(-6.12%)
Nov 01, 2023 0.2500 0.2500 0.2400 0.2450 41,000 -0.01(-2.00%)
Oct 31, 2023 0.2450 0.2550 0.2350 0.2500 309,095 +0.01(+4.17%)
Oct 30, 2023 0.2500 0.2500 0.2350 0.2400 86,500 +0.00(+0.00%)
Oct 27, 2023 0.2550 0.2650 0.2350 0.2400 155,000 -0.03(-9.43%)
Oct 26, 2023 0.2500 0.2650 0.2500 0.2650 125,497 +0.03(+10.42%)
Oct 25, 2023 0.2900 0.2950 0.2400 0.2400 103,749 -0.05(-17.24%)
Oct 24, 2023 0.2550 0.2950 0.2500 0.2900 409,290 +0.03(+13.73%)
Oct 23, 2023 0.1850 0.2600 0.1850 0.2550 495,255 +0.08(+45.71%)
Oct 20, 2023 0.1650 0.1750 0.1600 0.1750 38,600 +0.01(+6.06%)
Oct 19, 2023 0.1650 0.1650 0.1650 0.1650 42,000 +0.00(+0.00%)
Oct 18, 2023 0.1600 0.1700 0.1600 0.1650 51,835 +0.01(+3.13%)
Oct 17, 2023 0.1700 0.1700 0.1600 0.1600 69,500 -0.01(-5.88%)
Oct 16, 2023 0.1800 0.1800 0.1700 0.1700 19,100 -0.02(-10.53%)
Oct 13, 2023 0.1950 0.2000 0.1850 0.1900 53,925 +0.01(+5.56%)
Oct 11, 2023 0.1800 0 +0.01(+5.88%)
Oct 10, 2023 0.1800 0.1800 0.1700 0.1700 12,284 +0.00(+0.00%)
Oct 06, 2023 0.1700 0 +0.00(+0.00%)
Oct 05, 2023 0.1700 0.1800 0.1700 0.1700 26,670 -0.00(-2.86%)
Oct 04, 2023 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+2.94%)
Oct 03, 2023 0.1700 0.1700 0.1700 0.1700 4,500 -0.00(-2.86%)
Oct 02, 2023 0.1900 0.1900 0.1750 0.1750 26,544 +0.00(+2.94%)
Sep 29, 2023 0.1700 0.1700 0.1700 0.1700 4,129 +0.00(+0.00%)
Sep 28, 2023 0.1750 0.1800 0.1700 0.1700 149,000 -0.01(-5.56%)
Sep 27, 2023 0.1700 0.1800 0.1700 0.1800 65,000 +0.01(+5.88%)
Sep 26, 2023 0.1750 0.1750 0.1700 0.1700 22,000 -0.01(-8.11%)
Sep 25, 2023 0.1750 0.1850 0.1850 0.1850 15,000 -0.01(-5.13%)
Sep 22, 2023 0.1850 0.1950 0.1850 0.1950 3,330 -0.01(-2.50%)
Sep 21, 2023 0.1850 0.2000 0.1850 0.2000 12,501 +0.02(+8.11%)
Sep 20, 2023 0.1950 0.2000 0.1850 0.1850 37,708 -0.01(-5.13%)
Sep 19, 2023 0.1950 0.1950 0.1950 0.1950 1,500 -0.01(-2.50%)
Sep 18, 2023 0.1950 0.2000 0.1950 0.2000 10,150 +0.00(+0.00%)
Sep 15, 2023 0.1950 0.2100 0.1900 0.2000 51,100 +0.01(+5.26%)
Sep 14, 2023 0.2200 0.2200 0.1600 0.1900 252,852 -0.02(-9.52%)
Sep 13, 2023 0.1700 0.2100 0.1700 0.2100 48,250 +0.04(+27.27%)
Sep 12, 2023 0.1650 0.1650 0.1650 0.1650 18,000 -0.01(-2.94%)
Sep 11, 2023 0.1700 0.1700 0.1700 0.1700 3,500 -0.01(-5.56%)
Sep 08, 2023 0.1700 0.1800 0.1700 0.1800 8,000 +0.01(+5.88%)
Sep 07, 2023 0.1850 0.1900 0.1700 0.1700 40,450 -0.01(-8.11%)
Sep 06, 2023 0.1950 0.1950 0.1850 0.1850 48,220 -0.02(-7.50%)
Sep 05, 2023 0.2100 0.2100 0.2000 0.2000 37,590 -0.01(-4.76%)
Sep 01, 2023 0.2100 0 +0.01(+2.44%)
Aug 31, 2023 0.2050 0.2100 0.2050 0.2050 14,887 -0.01(-4.65%)
Aug 30, 2023 0.2100 0.2200 0.2100 0.2150 34,500 +0.01(+2.38%)
Aug 29, 2023 0.2000 0.2100 0.2000 0.2100 23,500 +0.01(+2.44%)
Aug 28, 2023 0.2000 0.2050 0.2000 0.2050 14,099 -0.01(-4.65%)
Aug 25, 2023 0.2000 0.2150 0.2000 0.2150 7,370 +0.02(+13.16%)
Aug 24, 2023 0.2150 0.2150 0.1900 0.1900 18,000 -0.02(-9.52%)
Aug 23, 2023 0.2000 0.2100 0.1900 0.2100 35,700 +0.02(+10.53%)
Aug 21, 2023 0.1900 318 +0.01(+2.70%)
Aug 18, 2023 0.1900 0.1900 0.1850 0.1850 68,561 -0.02(-9.76%)
Aug 17, 2023 0.2000 0.2050 0.2000 0.2050 5,400 +0.01(+7.89%)
Aug 16, 2023 0.2050 0.2050 0.1900 0.1900 19,385 -0.01(-2.56%)
Aug 15, 2023 0.1600 0.2050 0.1600 0.1950 148,793 +0.02(+14.71%)
Aug 14, 2023 0.1650 0.1700 0.1650 0.1700 21,942 +0.00(+0.00%)
Aug 11, 2023 0.1700 0.1700 0.1600 0.1700 126,425 -0.00(-2.86%)
Aug 10, 2023 0.1750 0.1750 0.1750 0.1750 16,200 +0.00(+0.00%)
Aug 09, 2023 0.1750 0.1750 0.1750 0.1750 21,478 +0.00(+0.00%)
Aug 08, 2023 0.1700 0.1750 0.1700 0.1750 21,855 +0.00(+0.00%)
Aug 04, 2023 0.1750 0 -0.02(-7.89%)
Aug 03, 2023 0.1800 0.1900 0.1700 0.1900 26,500 +0.01(+2.70%)
Aug 02, 2023 0.1900 0.1900 0.1850 0.1850 6,000 +0.00(+0.00%)
Jul 31, 2023 0.1850 20 +0.00(+0.00%)
Jul 28, 2023 0.2050 0.2050 0.1850 0.1850 13,511 -0.01(-5.13%)
Jul 27, 2023 0.1950 0.1950 0.1950 0.1950 1,200 +0.02(+8.33%)
Jul 26, 2023 0.1700 0.1800 0.1700 0.1800 13,500 +0.00(+0.00%)
Jul 25, 2023 0.1850 0.1950 0.1750 0.1800 19,650 +0.00(+0.00%)
Jul 24, 2023 0.1900 0.1900 0.1800 0.1800 24,000 -0.02(-7.69%)
Jul 20, 2023 0.1950 0 -0.01(-4.88%)
Jul 19, 2023 0.2050 0.2050 0.2000 0.2050 8,500 +0.01(+5.13%)
Jul 18, 2023 0.1950 0.1950 0.1950 0.1950 1,561 -0.01(-2.50%)
Jul 17, 2023 0.2000 0.2000 0.2000 0.2000 5,200 +0.01(+5.26%)
Jul 13, 2023 0.1900 0 +0.01(+2.70%)
Jul 12, 2023 0.1750 0.1900 0.1750 0.1850 30,223 -0.02(-7.50%)
Jul 11, 2023 0.1950 0.2000 0.1950 0.2000 11,000 +0.04(+21.21%)
Jul 10, 2023 0.1750 0.1750 0.1650 0.1650 15,000 -0.01(-8.33%)
Jul 07, 2023 0.1800 0.1850 0.1700 0.1800 36,314 +0.01(+2.86%)
Jul 06, 2023 0.1750 0.1750 0.1750 0.1750 8,980 -0.01(-5.41%)
Jul 05, 2023 0.1950 0.1950 0.1850 0.1850 43,000 -0.01(-5.13%)
Jul 04, 2023 0.1950 0.1950 0.1950 0.1950 5,400 +0.00(+0.00%)
Jun 30, 2023 0.1950 0 +0.00(+0.00%)
Jun 29, 2023 0.1900 0.1950 0.1900 0.1950 13,055 -0.01(-4.88%)
Jun 28, 2023 0.2050 0.2050 0.2050 0.2050 4,900 +0.00(+0.00%)
Jun 27, 2023 0.2050 0.2050 0.2000 0.2050 88,305 +0.00(+2.50%)
Jun 26, 2023 0.1950 0.2000 0.1950 0.2000 15,300 +0.00(+0.00%)
Jun 23, 2023 0.2000 0.2000 0.2000 0.2000 52,118 +0.01(+5.26%)
Jun 20, 2023 0.1900 0 -0.01(-5.00%)
Jun 16, 2023 0.2000 100 +0.00(+0.00%)
Jun 15, 2023 0.1950 0.2000 0.1950 0.2000 14,120 -0.03(-14.89%)
May 08, 2023 0.2350 0.2350 0.2350 0.2350 3,200 -0.01(-4.08%)
May 05, 2023 0.2450 0.2450 0.2450 0.2450 500 +0.01(+2.08%)
May 04, 2023 0.2400 0.2500 0.2400 0.2400 21,606 +0.00(+0.00%)
May 03, 2023 0.2200 0.2650 0.2200 0.2400 39,600 +0.01(+6.67%)
May 02, 2023 0.2250 0.2250 0.2150 0.2250 53,165 -0.01(-4.26%)
May 01, 2023 0.2300 0.2350 0.2300 0.2350 43,500 -0.01(-2.08%)
Apr 28, 2023 0.2400 0.2400 0.2400 0.2400 1,041 +0.00(+0.00%)
Apr 27, 2023 0.2250 0.2400 0.2250 0.2400 60,500 +0.01(+4.35%)
Apr 26, 2023 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Apr 25, 2023 0.2400 0.2400 0.2300 0.2300 11,000 -0.01(-4.17%)
Apr 24, 2023 0.2350 0.2400 0.2350 0.2400 7,500 +0.01(+2.13%)
Apr 21, 2023 0.2350 0.2400 0.2350 0.2350 23,000 -0.01(-2.08%)
Apr 20, 2023 0.2400 0.2400 0.2400 0.2400 9,050 +0.00(+0.00%)
Apr 19, 2023 0.2450 0.2450 0.2400 0.2400 10,798 -0.02(-5.88%)
Apr 18, 2023 0.2550 0.2550 0.2550 0.2550 5,000 -0.01(-1.92%)
Apr 17, 2023 0.2650 0.2650 0.2450 0.2600 19,694 -0.01(-3.70%)
Apr 14, 2023 0.2650 0.2700 0.2580 0.2700 744,800 +0.01(+1.89%)
Apr 13, 2023 0.2300 0.2700 0.2300 0.2650 75,700 +0.03(+12.77%)
Apr 12, 2023 0.2300 0.2350 0.2300 0.2350 12,900 -0.01(-2.08%)
Apr 11, 2023 0.2400 0.2400 0.2400 0.2400 7,000 +0.01(+2.13%)
Apr 10, 2023 0.2300 0.2350 0.2300 0.2350 4,500 +0.00(+2.17%)
Apr 06, 2023 0.2300 0 -0.02(-8.00%)
Apr 05, 2023 0.2600 0.2600 0.2400 0.2500 44,595 +0.00(+0.00%)
Apr 04, 2023 0.2200 0.2500 0.2200 0.2500 45,580 +0.05(+25.00%)
Apr 03, 2023 0.2200 0.2200 0.2000 0.2000 9,877 +0.00(+0.00%)
Mar 31, 2023 0.2050 0.2050 0.2000 0.2000 7,800 -0.01(-4.76%)
Mar 30, 2023 0.2000 0.2100 0.2000 0.2100 40,275 +0.02(+10.53%)
Mar 29, 2023 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+0.00%)
Mar 28, 2023 0.1850 0.1900 0.1800 0.1900 33,076 +0.01(+5.56%)
Mar 27, 2023 0.1900 0.1900 0.1800 0.1800 23,700 -0.02(-10.00%)
Mar 24, 2023 0.1850 0.2000 0.1800 0.2000 136,950 +0.03(+14.29%)
Mar 23, 2023 0.1750 0.1750 0.1700 0.1750 20,280 +0.00(+0.00%)
Mar 22, 2023 0.1750 0.1750 0.1750 0.1750 2,158 +0.00(+2.94%)
Mar 21, 2023 0.1750 0.1800 0.1700 0.1700 25,700 -0.01(-5.56%)
Mar 20, 2023 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Mar 17, 2023 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+2.86%)
Mar 16, 2023 0.1700 0.1750 0.1700 0.1750 4,500 +0.00(+2.94%)
Mar 15, 2023 0.1750 0.1750 0.1700 0.1700 3,060 -0.02(-10.53%)
Mar 13, 2023 0.1900 0 +0.02(+11.76%)
Mar 10, 2023 0.1800 0.1900 0.1700 0.1700 34,200 -0.02(-10.53%)
Mar 09, 2023 0.1850 0.1900 0.1850 0.1900 52,000 +0.01(+5.56%)
Mar 08, 2023 0.1750 0.1800 0.1750 0.1800 13,290 +0.01(+5.88%)
Mar 06, 2023 0.1700 0 +0.00(+0.00%)
Mar 03, 2023 0.1700 0.1700 0.1700 0.1700 8,500 +0.01(+6.25%)
Mar 02, 2023 0.1650 0.1650 0.1600 0.1600 9,750 +0.00(+0.00%)
Mar 01, 2023 0.1750 0.1750 0.1600 0.1600 23,507 -0.02(-11.11%)
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%)
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.