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 (%)
Nov 30, 2018 0.1200 0.1400 0.1000 0.1100 412,825 -0.01(-8.33%)
Nov 29, 2018 0.1300 0.1300 0.1200 0.1200 25,040 -0.01(-7.69%)
Nov 28, 2018 0.1450 0.1450 0.1150 0.1300 381,289 -0.01(-7.14%)
Nov 27, 2018 0.1650 0.1650 0.1350 0.1400 527,550 -0.03(-17.65%)
Nov 26, 2018 0.1700 0.1800 0.1600 0.1700 47,580 +0.01(+6.25%)
Nov 23, 2018 0.1700 0.1700 0.1600 0.1600 67,459 -0.01(-8.57%)
Nov 22, 2018 0.1650 0.1750 0.1600 0.1750 15,600 +0.00(+0.00%)
Nov 21, 2018 0.1650 0.1800 0.1550 0.1750 160,200 +0.01(+9.37%)
Nov 20, 2018 0.1500 0.1800 0.1500 0.1600 37,250 -0.02(-11.11%)
Nov 19, 2018 0.1800 0.1850 0.1700 0.1800 170,138 +0.00(+0.00%)
Nov 16, 2018 0.1700 0.1850 0.1550 0.1800 117,300 +0.01(+5.88%)
Nov 15, 2018 0.1450 0.1700 0.1450 0.1700 49,432 +0.02(+13.33%)
Nov 14, 2018 0.1600 0.1600 0.1500 0.1500 78,500 -0.01(-6.25%)
Nov 13, 2018 0.1800 0.1800 0.1600 0.1600 52,716 -0.01(-5.88%)
Nov 12, 2018 0.1650 0.1750 0.1650 0.1700 116,500 +0.01(+3.03%)
Nov 09, 2018 0.1600 0.1700 0.1500 0.1650 306,816 -0.01(-2.94%)
Nov 08, 2018 0.1700 0.1700 0.1650 0.1700 188,550 +0.00(+0.00%)
Nov 07, 2018 0.1750 0.1750 0.1650 0.1700 180,710 -0.00(-2.86%)
Nov 06, 2018 0.1800 0.1850 0.1750 0.1750 213,000 -0.03(-12.50%)
Nov 05, 2018 0.1750 0.2000 0.1750 0.2000 146,665 +0.00(+0.00%)
Nov 02, 2018 0.1850 0.2000 0.1700 0.2000 358,883 +0.02(+11.11%)
Nov 01, 2018 0.1800 0.1900 0.1650 0.1800 170,650 +0.00(+0.00%)
Oct 31, 2018 0.1600 0.1900 0.1550 0.1800 458,941 +0.01(+9.09%)
Oct 30, 2018 0.2000 0.2000 0.1600 0.1650 707,493 -0.04(-21.43%)
Oct 29, 2018 0.2300 0.2300 0.2000 0.2100 599,676 -0.04(-16.00%)
Oct 26, 2018 0.2350 0.2500 0.2200 0.2500 556,505 +0.01(+4.17%)
Oct 25, 2018 0.2350 0.2400 0.2200 0.2400 340,705 +0.00(+0.00%)
Oct 24, 2018 0.2200 0.2400 0.2150 0.2400 865,520 +0.02(+11.63%)
Oct 23, 2018 0.2400 0.2400 0.2100 0.2150 1,069,748 -0.04(-14.00%)
Oct 22, 2018 0.3250 0.3400 0.2400 0.2500 4,229,751 -0.03(-12.28%)
Oct 19, 2018 0.2700 0.2850 0.2600 0.2850 642,827 +0.01(+3.64%)
Oct 18, 2018 0.2750 0.2750 0.2600 0.2750 691,324 -0.01(-3.51%)
Oct 17, 2018 0.2800 0.2850 0.2650 0.2850 538,704 +0.01(+5.56%)
Oct 16, 2018 0.2800 0.2800 0.2550 0.2700 510,877 -0.01(-1.82%)
Oct 15, 2018 0.3000 0.3050 0.2700 0.2750 1,917,708 -0.03(-9.84%)
Oct 12, 2018 0.2800 0.3100 0.2800 0.3050 1,609,797 +0.02(+7.02%)
Oct 11, 2018 0.2600 0.2850 0.2350 0.2850 648,602 +0.01(+5.56%)
Oct 10, 2018 0.2800 0.3050 0.2600 0.2700 1,935,574 -0.01(-1.82%)
Oct 09, 2018 0.2750 0.2800 0.2600 0.2750 654,877 -0.01(-1.79%)
Oct 05, 2018 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Oct 04, 2018 0.2500 0.2600 0.2500 0.2500 97,309 -0.01(-3.85%)
Oct 03, 2018 0.2400 0.2650 0.2400 0.2600 136,190 +0.01(+4.00%)
Oct 02, 2018 0.2350 0.2500 0.2350 0.2500 170,454 +0.01(+2.04%)
Oct 01, 2018 0.2450 0.2450 0.2400 0.2450 161,000 -0.01(-2.00%)
Sep 28, 2018 0.2150 0.2500 0.2150 0.2500 266,000 +0.03(+13.64%)
Sep 27, 2018 0.1900 0.2200 0.1900 0.2200 62,600 +0.02(+10.00%)
Sep 26, 2018 0.2000 0.2000 0.2000 0.2000 7,000 +0.00(+0.00%)
Sep 25, 2018 0.2000 0.2000 0.2000 0.2000 25,000 +0.01(+5.26%)
Sep 18, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 17, 2018 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Sep 14, 2018 0.1900 0.1900 0.1900 45 +0.00(+0.00%)
Sep 13, 2018 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+0.00%)
Sep 12, 2018 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Sep 07, 2018 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Sep 06, 2018 0.1800 0.1800 0.1800 0.1800 1,000 -0.02(-10.00%)
Sep 05, 2018 0.1950 0.2000 0.1800 0.2000 79,500 +0.01(+2.56%)
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.