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 (%)
Jan 30, 2018 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jan 29, 2018 0.1650 0.1700 0.1650 0.1700 7,000 +0.02(+9.68%)
Jan 26, 2018 0.1550 0.1550 0.1550 0.1550 10,000 +0.00(+0.00%)
Jan 25, 2018 0.1550 0.1550 0.1550 0.1550 7,500 -0.01(-6.06%)
Jan 24, 2018 0.1550 0.1650 0.1550 0.1650 11,000 +0.02(+10.00%)
Jan 23, 2018 0.1550 0.1550 0.1500 0.1500 92,000 +0.00(+0.00%)
Jan 22, 2018 0.1500 0.1500 0.1500 0.1500 4,559 +0.00(+0.00%)
Jan 19, 2018 0.1500 0.1500 0.1500 0.1500 10,800 -0.01(-3.23%)
Jan 18, 2018 0.1550 0.1550 0.1550 0.1550 4,500 +0.00(+0.00%)
Jan 17, 2018 0.1550 0.1550 0.1550 0.1550 10,000 +0.00(+0.00%)
Jan 16, 2018 0.1550 0.1550 0.1550 0.1550 500 -0.02(-11.43%)
Jan 10, 2018 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Jan 09, 2018 0.1550 0.1550 0.1550 0.1550 3,500 -0.02(-8.82%)
Jan 08, 2018 0.1750 0.1750 0.1700 0.1700 10,000 -0.02(-10.53%)
Jan 05, 2018 0.1900 0.1900 0.1900 0.1900 25,000 -0.01(-2.56%)
Jan 03, 2018 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Dec 29, 2017 0.1850 0.1850 0.1850 0 +0.03(+19.35%)
Dec 28, 2017 0.1550 0.1550 0.1400 0.1550 34,300 -0.01(-6.06%)
Dec 27, 2017 0.1750 0.1750 0.1500 0.1650 26,500 -0.03(-15.38%)
Dec 20, 2017 0.1950 0.1950 0.1950 0 +0.04(+21.88%)
Dec 18, 2017 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 14, 2017 0.1800 0.1800 0.1800 63 +0.02(+12.50%)
Dec 13, 2017 0.1550 0.1600 0.1500 0.1600 19,000 -0.01(-5.88%)
Dec 12, 2017 0.1400 0.1700 0.1400 0.1700 32,000 +0.04(+25.93%)
Dec 11, 2017 0.1450 0.1350 0.1350 21,500 -0.01(-6.90%)
Dec 08, 2017 0.1500 0.1500 0.1450 0.1450 45,000 -0.01(-3.33%)
Dec 07, 2017 0.1450 0.1500 0.1450 0.1500 119,616 +0.01(+3.45%)
Dec 06, 2017 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
Dec 05, 2017 0.1500 0.1500 0.1450 0.1450 21,000 -0.01(-3.33%)
Dec 04, 2017 0.1550 0.1550 0.1500 0.1500 11,600 -0.01(-6.25%)
Dec 01, 2017 0.1600 0.1700 0.1600 0.1600 35,450 +0.00(+0.00%)
Nov 30, 2017 0.1550 0.1600 0.1550 0.1600 17,000 +0.01(+3.23%)
Nov 29, 2017 0.1400 0.1550 0.1400 0.1550 18,600 +0.01(+6.90%)
Nov 28, 2017 0.1650 0.1650 0.1450 0.1450 26,000 -0.03(-17.14%)
Nov 27, 2017 0.1750 0.1750 0.1650 0.1750 60,500 -0.01(-5.41%)
Nov 24, 2017 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+5.71%)
Nov 23, 2017 0.1750 0.1850 0.1750 0.1750 27,000 +0.00(+0.00%)
Nov 22, 2017 0.1950 0.1950 0.1650 0.1750 174,500 -0.07(-27.08%)
Nov 20, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 17, 2017 0.2550 0.2550 0.2400 0.2400 45,700 +0.00(+0.00%)
Nov 15, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Nov 14, 2017 0.2550 0.2550 0.2300 0.2500 43,000 -0.03(-10.71%)
Nov 13, 2017 0.2900 0.2900 0.2800 0.2800 50,500 -0.01(-5.08%)
Nov 10, 2017 0.2950 0.2950 0.2950 0.2950 500 -0.02(-4.84%)
Nov 09, 2017 0.3100 0.3100 0.3100 0.3100 1,000 -0.03(-8.82%)
Nov 07, 2017 0.3400 0.3400 0.3400 0 +0.03(+7.94%)
Nov 03, 2017 0.3150 0.3150 0.3150 0 +0.01(+3.28%)
Nov 02, 2017 0.3100 0.3100 0.3050 0.3050 20,000 -0.04(-10.29%)
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.