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: 3:59 PM EDT, May 3, 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 30, 2020 0.2400 0.2450 0.2400 0.2450 19,100 +0.01(+2.08%)
Apr 29, 2020 0.2200 0.2400 0.2200 0.2400 2,100 +0.01(+2.13%)
Apr 28, 2020 0.2350 0.2350 0.2350 0.2350 8,950 +0.00(+0.00%)
Apr 27, 2020 0.2550 0.2550 0.2350 0.2350 86,200 -0.02(-6.00%)
Apr 24, 2020 0.2650 0.2650 0.2500 0.2500 34,142 -0.01(-3.85%)
Apr 23, 2020 0.2550 0.2700 0.2550 0.2600 218,700 -0.01(-3.70%)
Apr 22, 2020 0.2350 0.2800 0.2350 0.2700 261,400 +0.02(+5.88%)
Apr 21, 2020 0.2300 0.2600 0.2300 0.2550 25,500 +0.01(+4.08%)
Apr 20, 2020 0.2150 0.2500 0.2150 0.2450 184,800 +0.04(+22.50%)
Apr 17, 2020 0.2000 0.2000 0.2000 0.2000 118,800 -0.01(-4.76%)
Apr 15, 2020 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Apr 14, 2020 0.2300 0.2350 0.2200 0.2200 21,950 -0.01(-4.35%)
Apr 13, 2020 0.1900 0.2300 0.1800 0.2300 350,500 +0.05(+27.78%)
Apr 09, 2020 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Apr 08, 2020 0.1750 0.1800 0.1750 0.1750 5,800 +0.00(+0.00%)
Apr 07, 2020 0.1550 0.1800 0.1550 0.1750 42,200 +0.02(+16.67%)
Apr 06, 2020 0.1600 0.1600 0.1450 0.1500 63,000 -0.01(-3.23%)
Apr 03, 2020 0.1550 0.1550 0.1550 0.1550 5,600 -0.01(-6.06%)
Apr 02, 2020 0.1400 0.1650 0.1400 0.1650 30,000 +0.02(+10.00%)
Apr 01, 2020 0.1500 0.1550 0.1500 0.1500 18,000 -0.02(-11.76%)
Mar 31, 2020 0.1500 0.1700 0.1500 0.1700 17,500 +0.02(+13.33%)
Mar 30, 2020 0.1550 0.1650 0.1500 0.1500 22,872 -0.01(-3.23%)
Mar 27, 2020 0.1600 0.1600 0.1550 0.1550 17,000 +0.01(+3.33%)
Mar 26, 2020 0.1900 0.2000 0.1500 0.1500 114,700 -0.04(-21.05%)
Mar 25, 2020 0.1900 0.2000 0.1800 0.1900 102,850 +0.00(+0.00%)
Mar 24, 2020 0.1650 0.1950 0.1650 0.1900 199,500 +0.05(+35.71%)
Mar 23, 2020 0.1400 0.1400 0.1400 0.1400 1,500 +0.02(+12.00%)
Mar 20, 2020 0.1250 0.1400 0.1250 0.1250 26,500 +0.02(+19.05%)
Mar 19, 2020 0.1100 0.1100 0.1050 0.1050 11,000 -0.01(-4.55%)
Mar 18, 2020 0.1300 0.1300 0.1100 0.1100 307,100 +0.00(+0.00%)
Mar 17, 2020 0.1100 0.1200 0.1100 0.1100 233,700 +0.00(+0.00%)
Mar 16, 2020 0.1400 0.1400 0.0950 0.1100 275,463 +0.00(+0.00%)
Mar 13, 2020 0.1100 0.1200 0.1050 0.1100 108,791 -0.01(-8.33%)
Mar 12, 2020 0.1200 0.1250 0.1000 0.1200 252,893 -0.02(-11.11%)
Mar 11, 2020 0.1300 0.1600 0.1200 0.1350 109,190 -0.02(-12.90%)
Mar 10, 2020 0.1500 0.1600 0.1450 0.1550 90,500 -0.02(-11.43%)
Mar 09, 2020 0.2000 0.2000 0.1500 0.1750 88,999 -0.03(-12.50%)
Mar 06, 2020 0.2050 0.2050 0.1800 0.2000 134,841 +0.01(+5.26%)
Mar 05, 2020 0.1900 0.1950 0.1900 0.1900 24,230 +0.02(+8.57%)
Mar 04, 2020 0.1750 0.1750 0.1750 0.1750 24,500 -0.01(-2.78%)
Mar 03, 2020 0.1600 0.1800 0.1600 0.1800 58,800 +0.03(+20.00%)
Mar 02, 2020 0.1600 0.1600 0.1500 0.1500 321,150 -0.01(-3.23%)
Feb 28, 2020 0.1900 0.1950 0.1450 0.1550 522,307 -0.05(-22.50%)
Feb 27, 2020 0.2250 0.2250 0.1800 0.2000 280,560 -0.03(-13.04%)
Feb 26, 2020 0.2300 0.2300 0.2300 0.2300 13,000 +0.00(+0.00%)
Feb 25, 2020 0.2600 0.2600 0.2300 0.2300 71,000 -0.03(-11.54%)
Feb 24, 2020 0.2600 0.2600 0.2500 0.2600 247,600 +0.01(+1.96%)
Feb 21, 2020 0.2550 0.2600 0.2450 0.2550 142,500 -0.01(-3.77%)
Feb 20, 2020 0.2600 0.2750 0.2500 0.2650 74,500 +0.01(+3.92%)
Feb 19, 2020 0.2500 0.2550 0.2500 0.2550 317,711 +0.01(+2.00%)
Feb 18, 2020 0.2200 0.2600 0.2200 0.2500 953,910 +0.05(+21.95%)
Feb 14, 2020 0.2050 0.2050 0.2050 0 +0.03(+17.14%)
Feb 13, 2020 0.1850 0.1900 0.1750 0.1750 42,950 -0.01(-2.78%)
Feb 12, 2020 0.1750 0.1800 0.1700 0.1800 53,750 +0.01(+5.88%)
Feb 11, 2020 0.1950 0.2000 0.1700 0.1700 91,435 -0.03(-15.00%)
Feb 10, 2020 0.2200 0.2200 0.2000 0.2000 198,000 -0.01(-4.76%)
Feb 07, 2020 0.2200 0.2250 0.2100 0.2100 53,500 -0.02(-6.67%)
Feb 06, 2020 0.2200 0.2250 0.2200 0.2250 20,800 +0.00(+0.00%)
Feb 05, 2020 0.2250 0.2300 0.2250 0.2250 98,249 +0.01(+4.65%)
Feb 04, 2020 0.2250 0.2250 0.2150 0.2150 15,000 -0.01(-4.44%)
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.