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

Grande Portage Resources Ltd (TSV: GPG )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 10:33 AM EDT, May 24, 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 (%)
May 31, 2022 0.3400 0.3400 0.3400 0.3400 18,050 +0.00(+0.00%)
May 30, 2022 0.3400 0.3400 0.3400 0.3400 1,009 -0.00(-1.45%)
May 27, 2022 0.3450 0.3450 0.3450 0.3450 500 +0.01(+4.55%)
May 26, 2022 0.3300 0.3300 0.3300 0.3300 26,976 +0.02(+6.45%)
May 25, 2022 0.3100 0.3100 0.3100 0.3100 12,016 +0.00(+0.00%)
May 24, 2022 0.3100 0.3100 0.2950 0.3100 43,446 +0.01(+1.64%)
May 20, 2022 0.3050 0 +0.01(+1.67%)
May 19, 2022 0.3200 0.3200 0.3000 0.3000 25,500 +0.00(+0.00%)
May 18, 2022 0.3350 0.3350 0.3000 0.3000 15,520 -0.02(-6.25%)
May 17, 2022 0.3350 0.3350 0.3100 0.3200 39,279 -0.01(-1.54%)
May 16, 2022 0.3400 0.3450 0.2900 0.3250 102,240 +0.00(+0.00%)
May 13, 2022 0.3500 0.3500 0.3150 0.3250 47,135 +0.01(+1.56%)
May 12, 2022 0.3250 0.3400 0.3200 0.3200 89,370 -0.02(-4.48%)
May 11, 2022 0.3550 0.4050 0.3200 0.3350 27,000 -0.02(-5.63%)
May 10, 2022 0.3800 0.3800 0.3300 0.3550 145,153 -0.03(-6.58%)
May 09, 2022 0.3950 0.3950 0.3800 0.3800 68,550 -0.02(-5.00%)
May 06, 2022 0.3900 0.4000 0.3900 0.4000 32,409 +0.02(+3.90%)
May 05, 2022 0.4050 0.4050 0.3850 0.3850 44,554 -0.01(-1.28%)
May 04, 2022 0.3900 0.3900 0.3850 0.3900 30,203 -0.01(-2.50%)
May 03, 2022 0.4000 0.4000 0.3850 0.4000 20,934 +0.02(+3.90%)
May 02, 2022 0.4100 0.4100 0.3800 0.3850 16,925 +0.01(+1.32%)
Apr 29, 2022 0.3800 0.3800 0.3800 0.3800 990 -0.01(-1.30%)
Apr 28, 2022 0.3850 0.3900 0.3850 0.3850 15,150 +0.01(+1.32%)
Apr 27, 2022 0.4150 0.4150 0.3800 0.3800 27,000 -0.01(-2.56%)
Apr 26, 2022 0.4000 0.4000 0.3900 0.3900 105,344 -0.02(-3.70%)
Apr 25, 2022 0.4050 0.4050 0.3950 0.4050 115,160 +0.00(+0.00%)
Apr 22, 2022 0.4100 0.4150 0.4050 0.4050 43,860 -0.00(-1.22%)
Apr 21, 2022 0.4500 0.4500 0.4100 0.4100 108,382 -0.05(-9.89%)
Apr 20, 2022 0.4300 0.4550 0.4250 0.4550 96,479 +0.03(+5.81%)
Apr 19, 2022 0.4350 0.4350 0.4150 0.4300 29,493 +0.02(+4.88%)
Apr 18, 2022 0.4300 0.4300 0.3900 0.4100 282,430 -0.01(-1.20%)
Apr 14, 2022 0.4150 0 +0.01(+3.75%)
Apr 13, 2022 0.4100 0.4300 0.4000 0.4000 399,707 -0.01(-3.61%)
Apr 12, 2022 0.4200 0.4300 0.4100 0.4150 66,298 +0.01(+1.22%)
Apr 11, 2022 0.4200 0.4250 0.4000 0.4100 160,298 +0.01(+2.50%)
Apr 08, 2022 0.4050 0.4600 0.3950 0.4000 264,268 +0.00(+0.00%)
Apr 07, 2022 0.4300 0.4300 0.4000 0.4000 83,588 -0.01(-1.23%)
Apr 06, 2022 0.4300 0.4400 0.4050 0.4050 155,893 -0.02(-4.71%)
Apr 05, 2022 0.4450 0.4550 0.4100 0.4250 132,747 -0.02(-4.49%)
Apr 04, 2022 0.4600 0.4700 0.4400 0.4450 92,467 -0.02(-4.30%)
Apr 01, 2022 0.4800 0.4900 0.4600 0.4650 196,736 -0.01(-3.12%)
Mar 31, 2022 0.5100 0.5100 0.4800 0.4800 158,121 -0.02(-4.00%)
Mar 30, 2022 0.5100 0.5400 0.5000 0.5000 229,582 -0.01(-1.96%)
Mar 29, 2022 0.5100 0.5300 0.4900 0.5100 214,909 -0.06(-10.53%)
Mar 28, 2022 0.6000 0.6000 0.5700 0.5700 41,125 -0.03(-5.00%)
Mar 25, 2022 0.6200 0.6200 0.5900 0.6000 9,600 +0.01(+1.69%)
Mar 24, 2022 0.5900 0.6200 0.5700 0.5900 35,831 +0.01(+1.72%)
Mar 23, 2022 0.5500 0.5900 0.5500 0.5800 34,005 +0.03(+5.45%)
Mar 22, 2022 0.5500 0.5500 0.5500 0.5500 25,789 +0.00(+0.00%)
Mar 21, 2022 0.5300 0.5500 0.5200 0.5500 13,514 +0.04(+6.80%)
Mar 18, 2022 0.5200 0.5200 0.5000 0.5150 100,953 +0.01(+0.98%)
Mar 17, 2022 0.6000 0.6000 0.5100 0.5100 203,097 -0.04(-7.27%)
Mar 16, 2022 0.5900 0.5900 0.5400 0.5500 52,987 -0.02(-3.51%)
Mar 15, 2022 0.6100 0.6100 0.5700 0.5700 106,310 -0.03(-5.00%)
Mar 14, 2022 0.6600 0.6600 0.6000 0.6000 118,412 -0.07(-10.45%)
Mar 11, 2022 0.6500 0.6700 0.6500 0.6700 43,952 +0.04(+6.35%)
Mar 10, 2022 0.6600 0.6600 0.6300 0.6300 41,436 -0.03(-4.55%)
Mar 09, 2022 0.6000 0.6600 0.6000 0.6600 330,095 +0.03(+4.76%)
Mar 08, 2022 0.6400 0.6900 0.6300 0.6300 504,887 +0.00(+0.00%)
Mar 07, 2022 0.5800 0.6500 0.5800 0.6300 583,349 +0.05(+8.62%)
Mar 04, 2022 0.5500 0.5800 0.5500 0.5800 195,181 +0.03(+5.45%)
Mar 03, 2022 0.5500 0.5500 0.5400 0.5500 41,379 +0.02(+3.77%)
Mar 02, 2022 0.5500 0.5500 0.5300 0.5300 21,000 +0.00(+0.00%)
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.