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 (%)
Oct 31, 2017 0.2900 0.3000 0.2800 0.3000 45,250 +0.03(+11.11%)
Oct 30, 2017 0.2900 0.2900 0.2650 0.2700 46,500 -0.02(-8.47%)
Oct 27, 2017 0.3350 0.3350 0.2900 0.2950 296,600 -0.07(-18.06%)
Oct 26, 2017 0.3700 0.3800 0.2900 0.3600 674,154 -0.11(-22.58%)
Oct 25, 2017 0.4600 0.4700 0.4400 0.4650 103,300 +0.01(+2.20%)
Oct 24, 2017 0.4000 0.4550 0.3700 0.4550 753,500 +0.03(+5.81%)
Oct 23, 2017 0.5700 0.5700 0.4300 0.4300 142,202 -0.19(-30.65%)
Oct 20, 2017 0.6500 0.6500 0.6100 0.6200 22,400 -0.03(-4.62%)
Oct 18, 2017 0.6500 0.6500 0.6500 400 -0.01(-1.52%)
Oct 17, 2017 0.6800 0.6800 0.6100 0.6600 82,000 -0.03(-4.35%)
Oct 16, 2017 0.6800 0.6900 0.6700 0.6900 220,076 +0.02(+2.99%)
Oct 13, 2017 0.6600 0.6700 0.6500 0.6700 54,050 +0.00(+0.00%)
Oct 12, 2017 0.6700 0.6700 0.6400 0.6700 56,761 +0.01(+1.52%)
Oct 11, 2017 0.6600 0.6700 0.6200 0.6600 56,500 -0.01(-1.49%)
Oct 10, 2017 0.7000 0.7100 0.6500 0.6700 366,122 +0.05(+8.06%)
Oct 06, 2017 0.6000 0.6300 0.6000 0.6200 254,600 +0.01(+1.64%)
Oct 05, 2017 0.5200 0.6700 0.5200 0.6100 1,285,176 +0.16(+35.56%)
Oct 04, 2017 0.4650 0.4800 0.4500 0.4500 136,300 +0.00(+0.00%)
Oct 03, 2017 0.4700 0.4700 0.4350 0.4500 84,783 +0.00(+0.00%)
Oct 02, 2017 0.4400 0.4500 0.4400 0.4500 5,200 +0.02(+3.45%)
Sep 29, 2017 0.4600 0.4600 0.4350 0.4350 43,500 +0.00(+0.00%)
Sep 28, 2017 0.4350 0.4800 0.4350 0.4350 39,500 +0.00(+0.00%)
Sep 27, 2017 0.4600 0.4600 0.4350 0.4350 21,000 +0.01(+1.16%)
Sep 26, 2017 0.5000 0.5000 0.4300 0.4300 57,300 -0.05(-10.42%)
Sep 25, 2017 0.5000 0.5000 0.4700 0.4800 40,500 +0.03(+6.67%)
Sep 22, 2017 0.3700 0.4500 0.3700 0.4500 56,400 +0.07(+18.42%)
Sep 21, 2017 0.3800 0.3800 0.3800 0.3800 1,000 +0.04(+11.76%)
Sep 20, 2017 0.3300 0.3400 0.3300 0.3400 44,250 +0.04(+11.48%)
Sep 19, 2017 0.3000 0.3050 0.3000 0.3050 321,500 +0.01(+1.67%)
Sep 18, 2017 0.3000 0.3000 0.3000 0.3000 3,000 +0.01(+3.45%)
Sep 15, 2017 0.2950 0.3000 0.2900 0.2900 62,000 +0.01(+3.57%)
Sep 14, 2017 0.2800 0.2800 0.2650 0.2800 38,500 +0.00(+0.00%)
Sep 13, 2017 0.2850 0.2850 0.2800 0.2800 15,000 -0.00(-1.75%)
Sep 12, 2017 0.2850 0.2850 0.2850 0.2850 1,980 -0.02(-5.00%)
Sep 11, 2017 0.3000 0.3000 0.3000 0.3000 5,500 +0.00(+0.00%)
Sep 08, 2017 0.2850 0.3000 0.2800 0.3000 25,500 +0.02(+7.14%)
Sep 07, 2017 0.2900 0.2900 0.2800 0.2800 33,500 -0.02(-6.67%)
Sep 06, 2017 0.2750 0.3000 0.2700 0.3000 102,360 +0.04(+17.65%)
Sep 05, 2017 0.2500 0.2750 0.2500 0.2550 61,433 +0.07(+37.84%)
Aug 30, 2017 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Aug 29, 2017 0.1700 0.1700 0.1700 0.1700 15,000 -0.00(-2.86%)
Aug 16, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 15, 2017 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+0.00%)
Aug 14, 2017 0.1800 0.1850 0.1750 0.1750 35,700 +0.00(+2.94%)
Aug 10, 2017 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Aug 09, 2017 0.1800 0.1800 0.1600 0.1600 62,000 -0.02(-13.51%)
Aug 04, 2017 0.1850 0.1850 0.1850 0 +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.