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 (%)
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%)
Apr 03, 2017 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Mar 27, 2017 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Mar 22, 2017 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Mar 21, 2017 0.1650 0.1650 0.1650 0.1650 1,200 +0.00(+0.00%)
Mar 20, 2017 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Mar 16, 2017 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Mar 15, 2017 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Mar 14, 2017 0.1800 0.1800 0.1800 0.1800 9,000 +0.01(+5.88%)
Mar 13, 2017 0.1700 0.1700 0.1700 0.1700 27,000 +0.00(+0.00%)
Mar 08, 2017 0.1700 0.1700 0.1700 0 -0.05(-22.73%)
Mar 07, 2017 0.2000 0.2200 0.2000 0.2200 28,333 +0.02(+12.82%)
Mar 06, 2017 0.1750 0.1950 0.1750 0.1950 19,060 +0.04(+21.88%)
Mar 02, 2017 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Feb 21, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 14, 2017 0.1450 0.1450 0.1450 0 -0.03(-17.14%)
Feb 09, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Feb 07, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jan 25, 2017 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Jan 12, 2017 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Jan 06, 2017 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Dec 30, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 28, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 22, 2016 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Dec 16, 2016 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Dec 15, 2016 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Dec 13, 2016 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Dec 07, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 05, 2016 0.1550 0.1550 0.1550 0 -0.06(-27.91%)
Dec 02, 2016 0.2150 0.2150 0.2150 0.2150 1,000 +0.07(+43.33%)
Nov 25, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 23, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 21, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 17, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 16, 2016 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Nov 11, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 08, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 07, 2016 0.1500 0.1500 0.1500 0.1500 51,800 +0.00(+0.00%)
Nov 03, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 02, 2016 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Oct 28, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 27, 2016 0.1500 0.1500 0.1500 0.1500 60,000 +0.00(+0.00%)
Oct 26, 2016 0.1500 0.1500 0.1500 0.1500 10,000 -0.02(-14.29%)
Oct 21, 2016 0.1750 0.1750 0.1750 0 +0.04(+29.63%)
Oct 20, 2016 0.1350 0.1350 0.1350 0.1350 22,500 +0.01(+3.85%)
Oct 19, 2016 0.1500 0.1500 0.1300 0.1300 3,000 -0.02(-13.33%)
Oct 18, 2016 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Oct 14, 2016 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Oct 06, 2016 0.1300 0.1300 0.1300 0 -0.03(-18.75%)
Oct 03, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 30, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 29, 2016 0.1600 0.1600 0.1600 0.1600 300 +0.00(+0.00%)
Sep 28, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 27, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 20, 2016 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Sep 15, 2016 0.1400 0.1400 0.1400 0 -0.02(-15.15%)
Sep 14, 2016 0.1650 0.1650 0.1650 0.1650 40,000 -0.02(-13.16%)
Sep 13, 2016 0.1900 0.1900 0.1900 0.1900 1,500 +0.00(+0.00%)
Sep 08, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 07, 2016 0.1900 0.1900 0.1900 0.1900 8,500 +0.00(+0.00%)
Sep 06, 2016 0.1900 0.1900 0.1900 0.1900 12,500 +0.00(+0.00%)
Sep 01, 2016 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Aug 31, 2016 0.2150 0.2150 0.2000 0.2000 22,000 -0.02(-9.09%)
Aug 26, 2016 0.2200 0.2200 0.2200 0 +0.05(+25.71%)
Aug 25, 2016 0.1850 0.1850 0.1750 0.1750 1,000 -0.05(-20.45%)
Aug 24, 2016 0.2000 0.2200 0.2000 0.2200 20,400 +0.02(+10.00%)
Aug 23, 2016 0.1750 0.2000 0.1750 0.2000 75,200 +0.04(+21.21%)
Aug 22, 2016 0.1650 0.1650 0.1650 0.1650 22,000 -0.01(-5.71%)
Aug 19, 2016 0.1750 0.1750 0.1750 0.1750 10,000 +0.01(+6.06%)
Aug 18, 2016 0.1600 0.1650 0.1600 0.1650 1,000 +0.01(+3.13%)
Aug 16, 2016 0.1600 0.1600 0.1600 0 -0.02(-13.51%)
Aug 15, 2016 0.1850 0.1850 0.1850 0.1850 9,500 -0.01(-5.13%)
Aug 11, 2016 0.1950 0.1950 0.1950 100 +0.01(+5.41%)
Aug 08, 2016 0.1850 0.1850 0.1850 150 +0.04(+27.59%)
Aug 05, 2016 0.1650 0.1650 0.1400 0.1450 15,500 +0.00(+0.00%)
Aug 04, 2016 0.1500 0.1500 0.1450 0.1450 7,590 -0.01(-3.33%)
Aug 02, 2016 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Jul 27, 2016 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Jul 20, 2016 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Jul 19, 2016 0.1800 0.1800 0.1800 0.1800 15,000 -0.02(-10.00%)
Jul 18, 2016 0.1900 0.2000 0.1500 0.2000 86,700 +0.01(+5.26%)
Jul 15, 2016 0.1650 0.2000 0.1650 0.1900 58,300 +0.06(+46.15%)
Jul 14, 2016 0.1200 0.1300 0.1200 0.1300 19,000 +0.04(+44.44%)
Jul 05, 2016 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+5.88%)
Jun 29, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 28, 2016 0.0800 0.0800 0.0800 0.0800 3,000 -0.02(-20.00%)
Jun 27, 2016 0.1000 0.1000 0.1000 0.1000 10,000 +0.02(+25.00%)
Jun 17, 2016 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jun 14, 2016 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Jun 09, 2016 0.0700 0.0700 0.0700 100 -0.01(-12.50%)
Jun 07, 2016 0.0800 0.0800 0.0800 0 -0.05(-38.46%)
May 26, 2016 0.1300 0.1300 0.1300 0 +0.06(+73.33%)
May 12, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 10, 2016 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
May 09, 2016 0.1000 0.1000 0.1000 0.1000 6,500 +0.00(+0.00%)
May 06, 2016 0.1000 0.1000 0.1000 0.1000 5,200 +0.00(+0.00%)
May 04, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 03, 2016 0.1350 0.1350 0.1000 0.1000 9,240 -0.04(-25.93%)
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.