Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grande Portage Resources Ltd (TSV: GPG )

0.1850 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 (%)
Mar 29, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 28, 2018 0.2200 0.2200 0.2100 0.2100 15,000 -0.01(-4.55%)
Mar 27, 2018 0.2250 0.2350 0.2200 0.2200 27,500 -0.02(-8.33%)
Mar 23, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 21, 2018 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Mar 19, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 15, 2018 0.2200 0.2200 0.2200 37 -0.01(-4.35%)
Mar 09, 2018 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Mar 08, 2018 0.2400 0.2400 0.2350 0.2350 24,000 +0.00(+0.00%)
Mar 07, 2018 0.2400 0.2400 0.2350 0.2350 10,000 +0.00(+0.00%)
Mar 06, 2018 0.2000 0.2500 0.2000 0.2350 4,630 +0.02(+11.90%)
Mar 05, 2018 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Mar 02, 2018 0.2100 0.2100 0.2100 0.2100 10,000 -0.02(-8.70%)
Feb 28, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 27, 2018 0.2100 0.2300 0.2100 0.2300 43,500 +0.03(+15.00%)
Feb 26, 2018 0.1900 0.2000 0.1900 0.2000 40,100 +0.03(+14.29%)
Feb 23, 2018 0.1750 0.1750 0.1750 0.1750 7,000 +0.00(+0.00%)
Feb 22, 2018 0.1750 0.1750 0.1750 0.1750 3,000 -0.02(-10.26%)
Feb 20, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Feb 16, 2018 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Feb 15, 2018 0.1850 0.1850 0.1850 0.1850 10,000 +0.00(+0.00%)
Feb 14, 2018 0.1850 0.1850 0.1850 0.1850 8,500 -0.01(-5.13%)
Feb 13, 2018 0.1850 0.1950 0.1750 0.1950 20,000 +0.01(+5.41%)
Feb 09, 2018 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Feb 08, 2018 0.1750 0.1750 0.1750 0.1750 25,000 +0.00(+0.00%)
Feb 07, 2018 0.1750 0.1750 0.1750 0.1750 5,000 -0.01(-5.41%)
Feb 06, 2018 0.1850 0.1850 0.1850 0.1850 4,000 +0.01(+2.78%)
Feb 05, 2018 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+2.86%)
Feb 01, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jan 30, 2018 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jan 29, 2018 0.1650 0.1700 0.1650 0.1700 7,000 +0.02(+9.68%)
Jan 26, 2018 0.1550 0.1550 0.1550 0.1550 10,000 +0.00(+0.00%)
Jan 25, 2018 0.1550 0.1550 0.1550 0.1550 7,500 -0.01(-6.06%)
Jan 24, 2018 0.1550 0.1650 0.1550 0.1650 11,000 +0.02(+10.00%)
Jan 23, 2018 0.1550 0.1550 0.1500 0.1500 92,000 +0.00(+0.00%)
Jan 22, 2018 0.1500 0.1500 0.1500 0.1500 4,559 +0.00(+0.00%)
Jan 19, 2018 0.1500 0.1500 0.1500 0.1500 10,800 -0.01(-3.23%)
Jan 18, 2018 0.1550 0.1550 0.1550 0.1550 4,500 +0.00(+0.00%)
Jan 17, 2018 0.1550 0.1550 0.1550 0.1550 10,000 +0.00(+0.00%)
Jan 16, 2018 0.1550 0.1550 0.1550 0.1550 500 -0.02(-11.43%)
Jan 10, 2018 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Jan 09, 2018 0.1550 0.1550 0.1550 0.1550 3,500 -0.02(-8.82%)
Jan 08, 2018 0.1750 0.1750 0.1700 0.1700 10,000 -0.02(-10.53%)
Jan 05, 2018 0.1900 0.1900 0.1900 0.1900 25,000 -0.01(-2.56%)
Jan 03, 2018 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Dec 29, 2017 0.1850 0.1850 0.1850 0 +0.03(+19.35%)
Dec 28, 2017 0.1550 0.1550 0.1400 0.1550 34,300 -0.01(-6.06%)
Dec 27, 2017 0.1750 0.1750 0.1500 0.1650 26,500 -0.03(-15.38%)
Dec 20, 2017 0.1950 0.1950 0.1950 0 +0.04(+21.88%)
Dec 18, 2017 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 14, 2017 0.1800 0.1800 0.1800 63 +0.02(+12.50%)
Dec 13, 2017 0.1550 0.1600 0.1500 0.1600 19,000 -0.01(-5.88%)
Dec 12, 2017 0.1400 0.1700 0.1400 0.1700 32,000 +0.04(+25.93%)
Dec 11, 2017 0.1450 0.1350 0.1350 21,500 -0.01(-6.90%)
Dec 08, 2017 0.1500 0.1500 0.1450 0.1450 45,000 -0.01(-3.33%)
Dec 07, 2017 0.1450 0.1500 0.1450 0.1500 119,616 +0.01(+3.45%)
Dec 06, 2017 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
Dec 05, 2017 0.1500 0.1500 0.1450 0.1450 21,000 -0.01(-3.33%)
Dec 04, 2017 0.1550 0.1550 0.1500 0.1500 11,600 -0.01(-6.25%)
Dec 01, 2017 0.1600 0.1700 0.1600 0.1600 35,450 +0.00(+0.00%)
Nov 30, 2017 0.1550 0.1600 0.1550 0.1600 17,000 +0.01(+3.23%)
Nov 29, 2017 0.1400 0.1550 0.1400 0.1550 18,600 +0.01(+6.90%)
Nov 28, 2017 0.1650 0.1650 0.1450 0.1450 26,000 -0.03(-17.14%)
Nov 27, 2017 0.1750 0.1750 0.1650 0.1750 60,500 -0.01(-5.41%)
Nov 24, 2017 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+5.71%)
Nov 23, 2017 0.1750 0.1850 0.1750 0.1750 27,000 +0.00(+0.00%)
Nov 22, 2017 0.1950 0.1950 0.1650 0.1750 174,500 -0.07(-27.08%)
Nov 20, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 17, 2017 0.2550 0.2550 0.2400 0.2400 45,700 +0.00(+0.00%)
Nov 15, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Nov 14, 2017 0.2550 0.2550 0.2300 0.2500 43,000 -0.03(-10.71%)
Nov 13, 2017 0.2900 0.2900 0.2800 0.2800 50,500 -0.01(-5.08%)
Nov 10, 2017 0.2950 0.2950 0.2950 0.2950 500 -0.02(-4.84%)
Nov 09, 2017 0.3100 0.3100 0.3100 0.3100 1,000 -0.03(-8.82%)
Nov 07, 2017 0.3400 0.3400 0.3400 0 +0.03(+7.94%)
Nov 03, 2017 0.3150 0.3150 0.3150 0 +0.01(+3.28%)
Nov 02, 2017 0.3100 0.3100 0.3050 0.3050 20,000 -0.04(-10.29%)
Nov 01, 2017 0.3400 0.3400 0.3400 0.3400 10,444 +0.04(+13.33%)
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%)
Aug 02, 2017 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Jul 28, 2017 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Jul 27, 2017 0.1800 0.1800 0.1800 0.1800 11,000 -0.01(-2.70%)
Jul 26, 2017 0.1800 0.1850 0.1800 0.1850 21,000 +0.02(+12.12%)
Jul 25, 2017 0.1600 0.1650 0.1600 0.1650 18,000 +0.01(+6.45%)
Jul 24, 2017 0.1600 0.1600 0.1550 0.1550 19,000 +0.00(+0.00%)
Jul 21, 2017 0.1600 0.1600 0.1550 0.1550 31,500 -0.01(-3.13%)
Jul 20, 2017 0.1900 0.1900 0.1550 0.1600 12,000 -0.03(-15.79%)
Jul 18, 2017 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Jul 17, 2017 0.1600 0.1750 0.1600 0.1750 22,900 +0.01(+9.37%)
Jul 06, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 05, 2017 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Jul 03, 2017 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 27, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 23, 2017 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Jun 21, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 19, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jun 16, 2017 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jun 06, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 02, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 31, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 30, 2017 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
May 19, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 16, 2017 0.1450 0.1450 0.1450 0 -0.03(-14.71%)
May 15, 2017 0.1700 0.1700 0.1700 0.1700 6,000 +0.01(+6.25%)
May 11, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
May 10, 2017 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+6.25%)
May 08, 2017 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
May 05, 2017 0.1450 0.2100 0.1450 0.1650 45,500 +0.02(+13.79%)
May 04, 2017 0.1400 0.1450 0.1350 0.1450 16,000 +0.00(+0.00%)
May 03, 2017 0.1400 0.1450 0.1400 0.1450 10,000 +0.00(+3.57%)
May 02, 2017 0.1400 0.1400 0.1400 0.1400 7,000 +0.00(+0.00%)
May 01, 2017 0.1400 0.1400 0.1400 0.1400 3,000 -0.01(-6.67%)
Apr 28, 2017 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+3.45%)
Apr 27, 2017 0.1450 0.1450 0.1450 0.1450 3,000 -0.01(-3.33%)
Apr 26, 2017 0.1500 0.1500 0.1500 0.1500 23,500 +0.00(+0.00%)
Apr 25, 2017 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-6.25%)
Apr 12, 2017 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Apr 11, 2017 0.1550 0.1550 0.1550 0.1550 1,000 -0.01(-3.13%)
Apr 10, 2017 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+3.23%)
Apr 06, 2017 0.1550 0.1550 0.1550 0 -0.04(-20.51%)
Apr 05, 2017 0.1950 0.1950 0.1950 0.1950 1,000 +0.05(+30.00%)
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.