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 (%)
Feb 28, 2022 0.5200 0.5300 0.5000 0.5300 111,711 +0.01(+1.92%)
Feb 25, 2022 0.5300 0.5200 0.5000 0.5200 75,595 -0.02(-3.70%)
Feb 24, 2022 0.5700 0.5900 0.5000 0.5400 147,714 +0.00(+0.00%)
Feb 23, 2022 0.5500 0.5500 0.5200 0.5400 61,461 +0.00(+0.00%)
Feb 22, 2022 0.5800 0.5800 0.5300 0.5400 98,966 -0.05(-8.47%)
Feb 18, 2022 0.5900 0 +0.02(+3.51%)
Feb 17, 2022 0.5600 0.5700 0.5500 0.5700 108,829 +0.05(+9.62%)
Feb 16, 2022 0.5600 0.5600 0.5200 0.5200 25,313 -0.03(-5.45%)
Feb 15, 2022 0.5500 0.5500 0.5350 0.5500 85,847 +0.00(+0.00%)
Feb 14, 2022 0.5200 0.5500 0.5200 0.5500 93,107 +0.03(+5.77%)
Feb 11, 2022 0.5000 0.5200 0.5000 0.5200 66,626 +0.01(+1.96%)
Feb 10, 2022 0.5100 0.5100 0.5100 0.5100 8,664 -0.02(-3.77%)
Feb 09, 2022 0.5300 0.5400 0.5300 0.5300 36,282 +0.00(+0.00%)
Feb 08, 2022 0.5100 0.5300 0.5100 0.5300 23,781 +0.02(+3.92%)
Feb 07, 2022 0.4750 0.5100 0.4550 0.5100 49,392 +0.01(+2.41%)
Feb 04, 2022 0.4980 0.4980 0.4980 0.4980 4,226 +0.02(+3.75%)
Feb 03, 2022 0.5000 0.4800 0.4800 8,500 -0.02(-4.00%)
Feb 02, 2022 0.5000 0.5000 0.5000 0.5000 5,507 -0.01(-1.96%)
Feb 01, 2022 0.5300 0.5300 0.4900 0.5100 15,311 -0.01(-1.92%)
Jan 31, 2022 0.5000 0.5200 0.4900 0.5200 20,236 +0.03(+6.12%)
Jan 28, 2022 0.4950 0.5000 0.4850 0.4900 48,249 +0.01(+2.08%)
Jan 27, 2022 0.5200 0.5300 0.4800 0.4800 80,246 -0.06(-11.11%)
Jan 26, 2022 0.5400 0.5400 0.5400 0.5400 6,236 -0.02(-3.57%)
Jan 25, 2022 0.5300 0.5600 0.5300 0.5600 22,490 +0.03(+5.66%)
Jan 24, 2022 0.5600 0.5600 0.5000 0.5300 56,335 -0.04(-7.02%)
Jan 21, 2022 0.5800 0.5800 0.5600 0.5700 41,148 -0.01(-1.72%)
Jan 20, 2022 0.5700 0.5800 0.5700 0.5800 85,842 +0.00(+0.00%)
Jan 19, 2022 0.5000 0.5800 0.5000 0.5800 115,000 +0.09(+18.37%)
Jan 18, 2022 0.5100 0.5100 0.4900 0.4900 21,938 -0.02(-3.92%)
Jan 17, 2022 0.5300 0.5300 0.5100 0.5100 4,680 -0.02(-3.77%)
Jan 14, 2022 0.5300 0.5300 0.5200 0.5300 42,520 -0.02(-3.64%)
Jan 13, 2022 0.5400 0.5600 0.5400 0.5500 5,898 +0.00(+0.00%)
Jan 12, 2022 0.5300 0.5600 0.5300 0.5500 55,909 +0.02(+3.77%)
Jan 11, 2022 0.5400 0.5800 0.5300 0.5300 117,590 +0.00(+0.00%)
Jan 10, 2022 0.5400 0.5500 0.5300 0.5300 17,318 -0.02(-3.64%)
Jan 07, 2022 0.5800 0.5900 0.5400 0.5500 31,276 -0.04(-6.78%)
Jan 06, 2022 0.5400 0.6000 0.5300 0.5900 121,442 +0.05(+9.26%)
Jan 05, 2022 0.5500 0.5600 0.5400 0.5400 40,801 +0.00(+0.00%)
Jan 04, 2022 0.5500 0.5600 0.5400 0.5400 21,511 -0.03(-5.26%)
Dec 31, 2021 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Dec 30, 2021 0.5700 0.5800 0.5600 0.5800 22,840 +0.01(+1.75%)
Dec 29, 2021 0.5500 0.5900 0.5500 0.5700 78,382 +0.01(+1.79%)
Dec 24, 2021 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Dec 23, 2021 0.5500 0.6000 0.5500 0.5700 122,350 +0.03(+5.56%)
Dec 22, 2021 0.5400 0.5500 0.5300 0.5400 153,366 +0.01(+1.89%)
Dec 21, 2021 0.4950 0.5300 0.4950 0.5300 86,348 +0.03(+6.00%)
Dec 20, 2021 0.4800 0.5000 0.4550 0.5000 52,365 +0.00(+0.00%)
Dec 17, 2021 0.5000 0.5200 0.5000 0.5000 14,952 +0.02(+4.17%)
Dec 16, 2021 0.5200 0.5300 0.4800 0.4800 63,752 -0.03(-5.88%)
Dec 15, 2021 0.5100 0.5100 0.5000 0.5100 7,770 +0.00(+0.00%)
Dec 14, 2021 0.5200 0.5200 0.5100 0.5100 6,019 -0.04(-7.27%)
Dec 13, 2021 0.5700 0.5800 0.5500 0.5500 36,280 -0.01(-1.79%)
Dec 10, 2021 0.5500 0.5700 0.5400 0.5600 39,646 +0.01(+1.82%)
Dec 09, 2021 0.5200 0.5500 0.5200 0.5500 18,553 +0.03(+5.77%)
Dec 08, 2021 0.4950 0.5200 0.4900 0.5200 48,731 +0.03(+6.12%)
Dec 07, 2021 0.4700 0.5100 0.4700 0.4900 67,773 +0.02(+5.38%)
Dec 06, 2021 0.5000 0.5000 0.4650 0.4650 75,220 -0.04(-8.82%)
Dec 03, 2021 0.5300 0.5400 0.4700 0.5100 95,265 +0.01(+2.00%)
Dec 02, 2021 0.5500 0.5500 0.5000 0.5000 59,814 -0.05(-9.09%)
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.