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 (%)
Oct 31, 2019 0.1200 0.1200 0.1150 0.1150 24,000 -0.01(-8.00%)
Oct 30, 2019 0.1200 0.1250 0.1200 0.1250 4,000 +0.01(+4.17%)
Oct 28, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 25, 2019 0.1150 0.1300 0.1150 0.1300 40,240 +0.01(+8.33%)
Oct 24, 2019 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+4.35%)
Oct 23, 2019 0.1150 0.1150 0.1150 0.1150 4,500 +0.00(+0.00%)
Oct 22, 2019 0.1100 0.1200 0.1100 0.1150 93,500 +0.01(+4.55%)
Oct 10, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 09, 2019 0.1100 0.1100 0.1100 0.1100 74,500 -0.01(-4.35%)
Oct 08, 2019 0.1150 0.1150 0.1150 0.1150 9,000 +0.00(+0.00%)
Oct 07, 2019 0.1200 0.1200 0.1150 0.1150 120,000 -0.01(-11.54%)
Oct 04, 2019 0.1400 0.1400 0.1300 0.1300 45,500 -0.02(-13.33%)
Oct 03, 2019 0.1500 0.1500 0.1500 0.1500 158,000 -0.02(-9.09%)
Sep 30, 2019 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Sep 27, 2019 0.1650 0.1650 0.1600 0.1600 4,000 -0.01(-5.88%)
Sep 25, 2019 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Sep 24, 2019 0.1750 0.1750 0.1700 0.1750 100,000 -0.01(-2.78%)
Sep 23, 2019 0.1700 0.1800 0.1700 0.1800 60,000 +0.00(+0.00%)
Sep 20, 2019 0.1850 0.1850 0.1750 0.1800 19,700 -0.01(-2.70%)
Sep 19, 2019 0.1850 0.1850 0.1850 0.1850 25,000 -0.01(-2.63%)
Sep 18, 2019 0.1950 0.1950 0.1900 0.1900 31,000 -0.01(-2.56%)
Sep 17, 2019 0.1900 0.1950 0.1900 0.1950 19,354 +0.02(+8.33%)
Sep 16, 2019 0.1750 0.1800 0.1750 0.1800 10,499 -0.02(-7.69%)
Sep 13, 2019 0.1850 0.2050 0.1850 0.1950 153,000 +0.02(+8.33%)
Sep 12, 2019 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-5.26%)
Sep 10, 2019 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Sep 09, 2019 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Sep 06, 2019 0.1700 0.1700 0.1700 0.1700 4,000 -0.01(-5.56%)
Sep 05, 2019 0.1700 0.1800 0.1700 0.1800 37,000 +0.00(+0.00%)
Sep 04, 2019 0.1800 0.1800 0.1800 0.1800 25,000 +0.01(+5.88%)
Sep 03, 2019 0.1700 0.1800 0.1700 0.1700 96,499 +0.02(+9.68%)
Aug 30, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 29, 2019 0.1550 0.1550 0.1550 0.1550 41,000 +0.00(+0.00%)
Aug 28, 2019 0.1550 0.1550 0.1550 0.1550 100,000 +0.01(+3.33%)
Aug 27, 2019 0.1600 0.1600 0.1500 0.1500 55,000 +0.00(+0.00%)
Aug 26, 2019 0.1400 0.1500 0.1400 0.1500 27,500 +0.02(+15.38%)
Aug 23, 2019 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Aug 22, 2019 0.1300 0.1300 0.1300 0.1300 26,000 +0.00(+0.00%)
Aug 21, 2019 0.1450 0.1450 0.1300 0.1300 126,500 -0.01(-10.34%)
Aug 19, 2019 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Aug 15, 2019 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Aug 14, 2019 0.1450 0.1450 0.1450 0.1450 7,100 -0.02(-9.38%)
Aug 12, 2019 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Aug 09, 2019 0.1400 0.1400 0.1400 0.1400 15,700 +0.00(+0.00%)
Aug 08, 2019 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-6.67%)
Aug 07, 2019 0.1350 0.1500 0.1350 0.1500 53,028 +0.01(+3.45%)
Aug 02, 2019 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
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.