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 (%)
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%)
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%)
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.