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 29, 2021 0.5700 0.6000 0.5600 0.5800 247,352 +0.01(+1.75%)
Oct 28, 2021 0.5300 0.5700 0.5200 0.5700 148,206 +0.06(+11.76%)
Oct 27, 2021 0.5300 0.5100 0.5000 0.5100 21,641 +0.01(+2.00%)
Oct 26, 2021 0.5200 0.4900 0.5000 56,452 -0.02(-3.85%)
Oct 25, 2021 0.5000 0.6100 0.4950 0.5200 165,165 +0.03(+5.05%)
Oct 22, 2021 0.4800 0.5000 0.4800 0.4950 32,235 +0.01(+1.02%)
Oct 21, 2021 0.5000 0.5000 0.4900 0.4900 8,271 +0.01(+2.08%)
Oct 20, 2021 0.4800 0.4800 0.4600 0.4800 75,793 +0.01(+3.23%)
Oct 19, 2021 0.5200 0.5200 0.4650 0.4650 14,730 -0.02(-5.10%)
Oct 18, 2021 0.5200 0.5200 0.4900 0.4900 197,743 -0.01(-2.00%)
Oct 15, 2021 0.4900 0.5200 0.4800 0.5000 278,482 +0.01(+1.01%)
Oct 14, 2021 0.4400 0.5000 0.4400 0.4950 101,779 +0.04(+10.00%)
Oct 13, 2021 0.4500 0.4600 0.4450 0.4500 89,736 -0.01(-2.17%)
Oct 12, 2021 0.4850 0.4850 0.4350 0.4600 127,995 -0.03(-6.12%)
Oct 08, 2021 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Oct 07, 2021 0.4650 0.4900 0.4650 0.4850 79,093 +0.01(+1.04%)
Oct 06, 2021 0.4700 0.4800 0.4700 0.4800 52,106 +0.01(+3.23%)
Oct 05, 2021 0.4400 0.4650 0.4400 0.4650 12,273 +0.01(+1.09%)
Oct 04, 2021 0.4800 0.4800 0.4600 0.4600 14,805 -0.02(-4.17%)
Oct 01, 2021 0.4900 0.5000 0.4800 0.4800 28,596 -0.01(-2.04%)
Sep 30, 2021 0.4700 0.4900 0.4400 0.4900 129,850 +0.02(+4.26%)
Sep 29, 2021 0.4350 0.4700 0.4050 0.4700 53,268 +0.03(+6.82%)
Sep 28, 2021 0.4200 0.4400 0.4000 0.4400 96,547 +0.02(+4.76%)
Sep 27, 2021 0.4400 0.4400 0.4200 0.4200 56,900 -0.01(-2.33%)
Sep 24, 2021 0.4650 0.4650 0.4300 0.4300 64,772 -0.03(-6.52%)
Sep 23, 2021 0.4750 0.4750 0.4600 0.4600 23,288 +0.01(+2.22%)
Sep 22, 2021 0.4400 0.4700 0.4400 0.4500 52,681 +0.01(+2.27%)
Sep 21, 2021 0.4050 0.4400 0.4050 0.4400 64,360 +0.04(+11.39%)
Sep 20, 2021 0.4300 0.4300 0.3850 0.3950 289,719 -0.04(-9.20%)
Sep 17, 2021 0.4700 0.4700 0.4350 0.4350 106,859 -0.03(-6.45%)
Sep 16, 2021 0.4750 0.4900 0.4650 0.4650 128,589 -0.02(-5.10%)
Sep 15, 2021 0.4900 0.5000 0.4850 0.4900 73,600 +0.01(+1.03%)
Sep 14, 2021 0.4850 0.5100 0.4800 0.4850 72,620 -0.02(-3.00%)
Sep 13, 2021 0.4900 0.5000 0.4600 0.5000 169,835 -0.01(-1.96%)
Sep 10, 2021 0.5000 0.5200 0.5000 0.5100 168,284 -0.01(-1.92%)
Sep 09, 2021 0.5900 0.5900 0.5000 0.5200 320,726 -0.08(-13.33%)
Sep 08, 2021 0.6000 0.6000 0.6000 0.6000 29,117 +0.00(+0.00%)
Sep 07, 2021 0.6300 0.6300 0.6000 0.6000 88,875 -0.03(-4.76%)
Sep 03, 2021 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Sep 02, 2021 0.6400 0.6400 0.5800 0.6200 121,222 +0.00(+0.00%)
Sep 01, 2021 0.6100 0.6400 0.6100 0.6200 33,740 +0.01(+1.64%)
Aug 31, 2021 0.5900 0.6500 0.5600 0.6100 278,614 +0.03(+5.17%)
Aug 30, 2021 0.5600 0.5900 0.5600 0.5800 33,294 +0.01(+1.75%)
Aug 27, 2021 0.5100 0.5700 0.5100 0.5700 98,894 +0.07(+14.00%)
Aug 26, 2021 0.5100 0.5200 0.5000 0.5000 39,232 -0.01(-1.96%)
Aug 25, 2021 0.5100 0.5100 0.4950 0.5100 58,800 +0.00(+0.00%)
Aug 24, 2021 0.5000 0.5100 0.5000 0.5100 79,619 +0.01(+2.00%)
Aug 23, 2021 0.5000 0.5000 0.4950 0.5000 45,353 +0.01(+1.01%)
Aug 20, 2021 0.5000 0.5000 0.4850 0.4950 19,200 +0.01(+2.06%)
Aug 19, 2021 0.4950 0.4950 0.4800 0.4850 11,500 -0.02(-3.00%)
Aug 18, 2021 0.4850 0.5100 0.4850 0.5000 112,420 +0.00(+0.00%)
Aug 17, 2021 0.5200 0.5300 0.4900 0.5000 562,863 -0.02(-3.85%)
Aug 16, 2021 0.5500 0.5500 0.5200 0.5200 213,550 -0.03(-5.45%)
Aug 13, 2021 0.5300 0.5500 0.5300 0.5500 19,995 +0.03(+5.77%)
Aug 12, 2021 0.5500 0.5500 0.5100 0.5200 52,488 -0.03(-5.45%)
Aug 11, 2021 0.5300 0.5500 0.5300 0.5500 32,450 +0.02(+3.77%)
Aug 10, 2021 0.5600 0.5600 0.5300 0.5300 36,386 -0.04(-7.02%)
Aug 09, 2021 0.5700 0.5700 0.5500 0.5700 58,696 -0.01(-1.72%)
Aug 06, 2021 0.5700 0.5800 0.5700 0.5800 4,500 -0.02(-3.33%)
Aug 05, 2021 0.5900 0.6000 0.5800 0.6000 58,000 +0.01(+1.69%)
Aug 04, 2021 0.5800 0.5900 0.5800 0.5900 92,430 +0.01(+1.72%)
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.