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 (%)
Jul 31, 2019 0.1500 0.1550 0.1500 0.1550 36,000 +0.01(+3.33%)
Jul 29, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jul 26, 2019 0.1400 0.1400 0.1400 0.1400 4,500 +0.02(+16.67%)
Jul 25, 2019 0.1250 0.1250 0.1200 0.1200 13,500 -0.02(-17.24%)
Jul 23, 2019 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Jul 22, 2019 0.1450 0.1450 0.1200 0.1200 11,000 -0.03(-20.00%)
Jul 19, 2019 0.1400 0.1500 0.1400 0.1500 10,499 +0.02(+15.38%)
Jul 16, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 15, 2019 0.1300 0.1300 0.1300 0.1300 35,000 -0.01(-3.70%)
Jul 09, 2019 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Jul 08, 2019 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-4.00%)
Jul 05, 2019 0.1250 0.1250 0.1250 0.1250 70,000 -0.01(-7.41%)
Jul 04, 2019 0.1200 0.1350 0.1200 0.1350 28,000 +0.02(+17.39%)
Jul 03, 2019 0.1200 0.1200 0.1150 0.1150 18,000 +0.01(+4.55%)
Jul 02, 2019 0.1150 0.1150 0.1050 0.1100 35,107 -0.01(-8.33%)
Jun 28, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 27, 2019 0.1200 0.1200 0.1200 0.1200 53,000 -0.01(-7.69%)
Jun 26, 2019 0.1200 0.1300 0.1200 0.1300 65,000 +0.01(+4.00%)
Jun 25, 2019 0.1300 0.1300 0.1150 0.1250 184,000 -0.01(-3.85%)
Jun 24, 2019 0.1450 0.1450 0.1300 0.1300 48,000 +0.01(+4.00%)
Jun 21, 2019 0.1350 0.1350 0.1250 0.1250 63,000 -0.02(-13.79%)
Jun 20, 2019 0.1350 0.1450 0.1250 0.1450 19,600 -0.01(-6.45%)
Jun 13, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jun 12, 2019 0.1400 0.1500 0.1400 0.1500 36,000 -0.01(-6.25%)
Jun 11, 2019 0.1650 0.1650 0.1600 0.1600 17,884 +0.01(+6.67%)
Jun 10, 2019 0.1500 0.1500 0.1500 0.1500 10,000 -0.02(-9.09%)
Jun 07, 2019 0.1600 0.1650 0.1600 0.1650 113,000 +0.01(+6.45%)
Jun 06, 2019 0.1600 0.1700 0.1550 0.1550 93,778 +0.00(+0.00%)
Jun 05, 2019 0.1400 0.1800 0.1400 0.1550 1,184,600 +0.02(+14.81%)
Jun 04, 2019 0.1350 0.1350 0.1350 0.1350 57,000 +0.01(+3.85%)
Jun 03, 2019 0.1250 0.1350 0.1250 0.1300 464,500 +0.00(+0.00%)
May 31, 2019 0.1300 0.1350 0.1300 0.1300 103,500 +0.00(+0.00%)
May 30, 2019 0.1250 0.1300 0.1250 0.1300 224,000 +0.00(+0.00%)
May 29, 2019 0.1200 0.1300 0.1200 0.1300 289,000 +0.01(+8.33%)
May 27, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 24, 2019 0.1350 0.1350 0.1250 0.1250 105,500 +0.01(+4.17%)
May 23, 2019 0.1350 0.1350 0.1200 0.1200 12,500 -0.02(-11.11%)
May 22, 2019 0.1250 0.1350 0.1250 0.1350 47,775 +0.01(+8.00%)
May 21, 2019 0.1250 0.1250 0.1250 0.1250 56,000 +0.01(+4.17%)
May 17, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 16, 2019 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
May 15, 2019 0.1250 0.1250 0.1250 0.1250 23,000 +0.00(+0.00%)
May 14, 2019 0.1250 0.1250 0.1150 0.1250 273,000 +0.00(+0.00%)
May 13, 2019 0.1250 0.1250 0.1250 0.1250 16,000 +0.00(+0.00%)
May 10, 2019 0.1200 0.1250 0.1150 0.1250 172,500 +0.01(+4.17%)
May 09, 2019 0.1200 0.1200 0.1100 0.1200 207,300 +0.00(+0.00%)
May 08, 2019 0.1050 0.1200 0.1050 0.1200 284,100 +0.01(+14.29%)
May 07, 2019 0.1000 0.1100 0.0950 0.1050 1,113,200 +0.02(+23.53%)
May 06, 2019 0.0850 0.0850 0.0850 0.0850 2,200 +0.00(+0.00%)
May 03, 2019 0.0850 0.0850 0.0850 0.0850 8,000 -0.00(-5.56%)
May 02, 2019 0.0850 0.1050 0.0850 0.0900 74,000 +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.