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 (%)
Dec 31, 2020 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Dec 30, 2020 0.4100 0.4100 0.3900 0.4000 222,500 -0.01(-2.44%)
Dec 29, 2020 0.4200 0.4300 0.4050 0.4100 277,900 +0.00(+0.00%)
Dec 24, 2020 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Dec 23, 2020 0.4300 0.4300 0.4050 0.4150 245,349 -0.01(-2.35%)
Dec 22, 2020 0.4400 0.4400 0.4250 0.4250 86,000 -0.02(-3.41%)
Dec 21, 2020 0.4500 0.4500 0.4400 0.4400 64,255 +0.01(+2.33%)
Dec 18, 2020 0.4400 0.4400 0.4300 0.4300 11,500 -0.02(-4.44%)
Dec 17, 2020 0.4300 0.4500 0.4300 0.4500 135,700 +0.02(+3.45%)
Dec 16, 2020 0.4300 0.4350 0.4300 0.4350 42,840 +0.02(+3.57%)
Dec 15, 2020 0.4100 0.4200 0.4100 0.4200 66,400 +0.01(+2.44%)
Dec 14, 2020 0.4200 0.4200 0.4000 0.4100 203,500 +0.00(+0.00%)
Dec 11, 2020 0.4150 0.4300 0.4100 0.4100 141,500 -0.01(-1.20%)
Dec 10, 2020 0.4300 0.4300 0.4100 0.4150 48,140 -0.02(-3.49%)
Dec 09, 2020 0.4100 0.4350 0.4100 0.4300 155,620 +0.02(+4.88%)
Dec 08, 2020 0.4100 0.4200 0.4100 0.4100 124,100 -0.01(-1.20%)
Dec 07, 2020 0.4200 0.4400 0.4150 0.4150 129,334 +0.01(+1.22%)
Dec 04, 2020 0.4200 0.4200 0.4100 0.4100 46,000 -0.01(-2.38%)
Dec 03, 2020 0.4150 0.4200 0.4150 0.4200 42,400 +0.01(+2.44%)
Dec 02, 2020 0.4200 0.4200 0.4100 0.4100 136,588 -0.02(-4.65%)
Dec 01, 2020 0.4000 0.4400 0.4000 0.4300 68,000 +0.03(+8.86%)
Nov 30, 2020 0.3850 0.4000 0.3700 0.3950 110,868 -0.01(-2.47%)
Nov 27, 2020 0.3850 0.4050 0.3700 0.4050 140,900 +0.02(+5.19%)
Nov 26, 2020 0.3900 0.3900 0.3850 0.3850 27,000 -0.01(-1.28%)
Nov 25, 2020 0.4000 0.4050 0.3700 0.3900 296,249 -0.01(-2.50%)
Nov 24, 2020 0.4050 0.4100 0.3900 0.4000 136,488 -0.01(-3.61%)
Nov 23, 2020 0.4250 0.4250 0.4150 0.4150 57,000 -0.01(-2.35%)
Nov 20, 2020 0.4300 0.4300 0.4200 0.4250 73,500 +0.00(+0.00%)
Nov 19, 2020 0.4350 0.4350 0.4250 0.4250 97,800 -0.02(-3.41%)
Nov 18, 2020 0.4650 0.4650 0.4350 0.4400 131,580 -0.03(-5.38%)
Nov 17, 2020 0.4800 0.4800 0.4600 0.4650 56,700 -0.01(-3.12%)
Nov 16, 2020 0.4900 0.5000 0.4800 0.4800 22,200 -0.01(-2.04%)
Nov 13, 2020 0.4750 0.4900 0.4700 0.4900 34,138 +0.02(+3.16%)
Nov 12, 2020 0.4550 0.4800 0.4550 0.4750 66,880 +0.01(+3.26%)
Nov 11, 2020 0.4600 0.4600 0.4600 0.4600 6,000 +0.01(+2.22%)
Nov 10, 2020 0.4500 0.4650 0.4450 0.4500 30,900 +0.00(+0.00%)
Nov 09, 2020 0.4450 0.4600 0.4400 0.4500 51,900 -0.02(-3.23%)
Nov 06, 2020 0.4750 0.4800 0.4600 0.4650 7,045 -0.00(-1.06%)
Nov 05, 2020 0.4500 0.5000 0.4500 0.4700 163,251 +0.02(+4.44%)
Nov 04, 2020 0.4800 0.4800 0.4400 0.4500 13,150 +0.00(+0.00%)
Nov 03, 2020 0.4500 0.4600 0.4500 0.4500 22,165 +0.02(+3.45%)
Nov 02, 2020 0.4500 0.4500 0.4300 0.4350 16,200 -0.01(-1.14%)
Oct 30, 2020 0.4300 0.4450 0.4300 0.4400 82,700 +0.02(+4.76%)
Oct 29, 2020 0.4200 0.4300 0.4200 0.4200 33,500 +0.01(+1.20%)
Oct 28, 2020 0.4250 0.4300 0.4150 0.4150 66,500 -0.01(-2.35%)
Oct 27, 2020 0.4900 0.4900 0.4150 0.4250 341,800 -0.04(-7.61%)
Oct 26, 2020 0.4650 0.4850 0.4600 0.4600 134,700 -0.04(-8.00%)
Oct 23, 2020 0.5000 0.5000 0.5000 0.5000 12,516 +0.01(+1.01%)
Oct 22, 2020 0.4750 0.4950 0.4650 0.4950 136,900 +0.02(+3.13%)
Oct 21, 2020 0.4750 0.4800 0.4650 0.4800 75,569 +0.01(+2.13%)
Oct 20, 2020 0.4800 0.4800 0.4700 0.4700 38,500 +0.00(+0.00%)
Oct 19, 2020 0.5000 0.5000 0.4700 0.4700 51,000 -0.01(-1.05%)
Oct 16, 2020 0.4900 0.4900 0.4750 0.4750 17,000 -0.02(-3.06%)
Oct 15, 2020 0.4750 0.4900 0.4650 0.4900 131,815 +0.02(+3.16%)
Oct 14, 2020 0.4700 0.4750 0.4650 0.4750 120,000 +0.01(+3.26%)
Oct 13, 2020 0.4700 0.4700 0.4600 0.4600 26,775 -0.01(-2.13%)
Oct 09, 2020 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Oct 08, 2020 0.4700 0.4750 0.4600 0.4600 151,809 -0.01(-2.13%)
Oct 07, 2020 0.4800 0.4800 0.4700 0.4700 34,050 -0.02(-4.08%)
Oct 06, 2020 0.4950 0.5000 0.4850 0.4900 42,700 +0.01(+2.08%)
Oct 05, 2020 0.4800 0.4850 0.4750 0.4800 19,639 +0.01(+2.13%)
Oct 02, 2020 0.5000 0.5100 0.4700 0.4700 177,663 -0.02(-3.09%)
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.