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 (%)
Dec 31, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 28, 2018 0.1100 0.1100 0.1100 0.1100 12,000 +0.00(+0.00%)
Dec 27, 2018 0.1050 0.1100 0.1000 0.1100 68,765 +0.01(+4.76%)
Dec 24, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 21, 2018 0.1100 0.1150 0.1050 0.1050 120,020 -0.01(-8.70%)
Dec 20, 2018 0.1150 0.1200 0.1150 0.1150 25,000 -0.00(-4.17%)
Dec 19, 2018 0.1150 0.1200 0.1100 0.1200 33,400 +0.01(+9.09%)
Dec 18, 2018 0.1150 0.1150 0.1100 0.1100 66,070 -0.01(-4.35%)
Dec 17, 2018 0.1100 0.1150 0.1100 0.1150 4,900 -0.01(-8.00%)
Dec 14, 2018 0.1100 0.1250 0.1000 0.1250 231,285 +0.02(+25.00%)
Dec 13, 2018 0.1150 0.1150 0.1000 0.1000 129,500 -0.01(-13.04%)
Dec 12, 2018 0.1150 0.1150 0.1150 0.1150 7,000 +0.01(+4.55%)
Dec 11, 2018 0.1200 0.1200 0.1100 0.1100 62,000 -0.01(-8.33%)
Dec 10, 2018 0.1200 0.1200 0.1200 0.1200 15,000 -0.01(-7.69%)
Dec 07, 2018 0.1300 0.1300 0.1150 0.1300 175,051 +0.00(+0.00%)
Dec 06, 2018 0.1300 0.1400 0.1250 0.1300 53,320 +0.01(+4.00%)
Dec 05, 2018 0.1250 0.1300 0.1250 0.1250 193,500 -0.01(-3.85%)
Dec 04, 2018 0.1200 0.1300 0.1200 0.1300 42,000 +0.01(+8.33%)
Dec 03, 2018 0.1250 0.1300 0.1150 0.1200 140,200 +0.01(+9.09%)
Nov 30, 2018 0.1200 0.1400 0.1000 0.1100 412,825 -0.01(-8.33%)
Nov 29, 2018 0.1300 0.1300 0.1200 0.1200 25,040 -0.01(-7.69%)
Nov 28, 2018 0.1450 0.1450 0.1150 0.1300 381,289 -0.01(-7.14%)
Nov 27, 2018 0.1650 0.1650 0.1350 0.1400 527,550 -0.03(-17.65%)
Nov 26, 2018 0.1700 0.1800 0.1600 0.1700 47,580 +0.01(+6.25%)
Nov 23, 2018 0.1700 0.1700 0.1600 0.1600 67,459 -0.01(-8.57%)
Nov 22, 2018 0.1650 0.1750 0.1600 0.1750 15,600 +0.00(+0.00%)
Nov 21, 2018 0.1650 0.1800 0.1550 0.1750 160,200 +0.01(+9.37%)
Nov 20, 2018 0.1500 0.1800 0.1500 0.1600 37,250 -0.02(-11.11%)
Nov 19, 2018 0.1800 0.1850 0.1700 0.1800 170,138 +0.00(+0.00%)
Nov 16, 2018 0.1700 0.1850 0.1550 0.1800 117,300 +0.01(+5.88%)
Nov 15, 2018 0.1450 0.1700 0.1450 0.1700 49,432 +0.02(+13.33%)
Nov 14, 2018 0.1600 0.1600 0.1500 0.1500 78,500 -0.01(-6.25%)
Nov 13, 2018 0.1800 0.1800 0.1600 0.1600 52,716 -0.01(-5.88%)
Nov 12, 2018 0.1650 0.1750 0.1650 0.1700 116,500 +0.01(+3.03%)
Nov 09, 2018 0.1600 0.1700 0.1500 0.1650 306,816 -0.01(-2.94%)
Nov 08, 2018 0.1700 0.1700 0.1650 0.1700 188,550 +0.00(+0.00%)
Nov 07, 2018 0.1750 0.1750 0.1650 0.1700 180,710 -0.00(-2.86%)
Nov 06, 2018 0.1800 0.1850 0.1750 0.1750 213,000 -0.03(-12.50%)
Nov 05, 2018 0.1750 0.2000 0.1750 0.2000 146,665 +0.00(+0.00%)
Nov 02, 2018 0.1850 0.2000 0.1700 0.2000 358,883 +0.02(+11.11%)
Nov 01, 2018 0.1800 0.1900 0.1650 0.1800 170,650 +0.00(+0.00%)
Oct 31, 2018 0.1600 0.1900 0.1550 0.1800 458,941 +0.01(+9.09%)
Oct 30, 2018 0.2000 0.2000 0.1600 0.1650 707,493 -0.04(-21.43%)
Oct 29, 2018 0.2300 0.2300 0.2000 0.2100 599,676 -0.04(-16.00%)
Oct 26, 2018 0.2350 0.2500 0.2200 0.2500 556,505 +0.01(+4.17%)
Oct 25, 2018 0.2350 0.2400 0.2200 0.2400 340,705 +0.00(+0.00%)
Oct 24, 2018 0.2200 0.2400 0.2150 0.2400 865,520 +0.02(+11.63%)
Oct 23, 2018 0.2400 0.2400 0.2100 0.2150 1,069,748 -0.04(-14.00%)
Oct 22, 2018 0.3250 0.3400 0.2400 0.2500 4,229,751 -0.03(-12.28%)
Oct 19, 2018 0.2700 0.2850 0.2600 0.2850 642,827 +0.01(+3.64%)
Oct 18, 2018 0.2750 0.2750 0.2600 0.2750 691,324 -0.01(-3.51%)
Oct 17, 2018 0.2800 0.2850 0.2650 0.2850 538,704 +0.01(+5.56%)
Oct 16, 2018 0.2800 0.2800 0.2550 0.2700 510,877 -0.01(-1.82%)
Oct 15, 2018 0.3000 0.3050 0.2700 0.2750 1,917,708 -0.03(-9.84%)
Oct 12, 2018 0.2800 0.3100 0.2800 0.3050 1,609,797 +0.02(+7.02%)
Oct 11, 2018 0.2600 0.2850 0.2350 0.2850 648,602 +0.01(+5.56%)
Oct 10, 2018 0.2800 0.3050 0.2600 0.2700 1,935,574 -0.01(-1.82%)
Oct 09, 2018 0.2750 0.2800 0.2600 0.2750 654,877 -0.01(-1.79%)
Oct 05, 2018 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Oct 04, 2018 0.2500 0.2600 0.2500 0.2500 97,309 -0.01(-3.85%)
Oct 03, 2018 0.2400 0.2650 0.2400 0.2600 136,190 +0.01(+4.00%)
Oct 02, 2018 0.2350 0.2500 0.2350 0.2500 170,454 +0.01(+2.04%)
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.