Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grande Portage Resources Ltd (TSV: GPG )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 10:33 AM EDT, May 24, 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 (%)
Feb 28, 2019 0.0850 0.0950 0.0850 0.0900 79,600 +0.00(+5.88%)
Feb 27, 2019 0.0850 0.0850 0.0800 0.0850 627,500 +0.00(+0.00%)
Feb 26, 2019 0.0850 0.0850 0.0850 0.0850 277,000 +0.00(+0.00%)
Feb 25, 2019 0.0800 0.0850 0.0800 0.0850 9,437 -0.00(-5.56%)
Feb 21, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 20, 2019 0.0850 0.0950 0.0850 0.0900 32,000 +0.00(+0.00%)
Feb 19, 2019 0.0850 0.0900 0.0850 0.0900 118,000 +0.00(+0.00%)
Feb 13, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 12, 2019 0.0850 0.0850 0.0850 0.0850 37,000 +0.00(+0.00%)
Feb 11, 2019 0.0850 0.0850 0.0800 0.0850 42,000 +0.00(+0.00%)
Feb 08, 2019 0.0850 0.0850 0.0850 0.0850 40,000 -0.00(-5.56%)
Feb 07, 2019 0.0900 0.0900 0.0850 0.0900 12,500 +0.00(+0.00%)
Feb 06, 2019 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Feb 04, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 01, 2019 0.0850 0.0900 0.0850 0.0900 83,800 +0.00(+5.88%)
Jan 29, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 28, 2019 0.0850 0.0900 0.0850 0.0850 133,900 +0.00(+0.00%)
Jan 25, 2019 0.0950 0.0950 0.0800 0.0850 59,700 -0.01(-10.53%)
Jan 24, 2019 0.0900 0.0950 0.0800 0.0950 294,350 +0.01(+5.56%)
Jan 23, 2019 0.0900 0.0900 0.0900 0.0900 53,500 +0.00(+0.00%)
Jan 22, 2019 0.1100 0.1100 0.0900 0.0900 312,300 -0.03(-21.74%)
Jan 21, 2019 0.1100 0.1150 0.1100 0.1150 18,000 +0.00(+0.00%)
Jan 18, 2019 0.1100 0.1150 0.1100 0.1150 32,000 -0.01(-8.00%)
Jan 17, 2019 0.1100 0.1250 0.1100 0.1250 22,000 +0.01(+13.64%)
Jan 16, 2019 0.1050 0.1100 0.1050 0.1100 159,000 +0.01(+4.76%)
Jan 15, 2019 0.1350 0.1350 0.1050 0.1050 44,450 +0.00(+0.00%)
Jan 14, 2019 0.1150 0.1150 0.1050 0.1050 77,000 -0.01(-8.70%)
Jan 11, 2019 0.1150 0.1150 0.1150 0.1150 7,500 +0.01(+4.55%)
Jan 10, 2019 0.1050 0.1100 0.1050 0.1100 8,600 +0.01(+10.00%)
Jan 09, 2019 0.1000 0.1000 0.1000 0.1000 23,500 -0.00(-4.76%)
Jan 08, 2019 0.1050 0.1050 0.1000 0.1050 107,857 +0.00(+0.00%)
Jan 04, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jan 03, 2019 0.1100 0.1100 0.1050 0.1100 39,545 +0.00(+0.00%)
Jan 02, 2019 0.1150 0.1300 0.1100 0.1100 46,000 +0.00(+0.00%)
Dec 31, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 28, 2018 0.1100 0.1100 0.1100 0.1100 12,000 +0.00(+0.00%)
Dec 27, 2018 0.1050 0.1100 0.1000 0.1100 68,765 +0.01(+4.76%)
Dec 24, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 21, 2018 0.1100 0.1150 0.1050 0.1050 120,020 -0.01(-8.70%)
Dec 20, 2018 0.1150 0.1200 0.1150 0.1150 25,000 -0.00(-4.17%)
Dec 19, 2018 0.1150 0.1200 0.1100 0.1200 33,400 +0.01(+9.09%)
Dec 18, 2018 0.1150 0.1150 0.1100 0.1100 66,070 -0.01(-4.35%)
Dec 17, 2018 0.1100 0.1150 0.1100 0.1150 4,900 -0.01(-8.00%)
Dec 14, 2018 0.1100 0.1250 0.1000 0.1250 231,285 +0.02(+25.00%)
Dec 13, 2018 0.1150 0.1150 0.1000 0.1000 129,500 -0.01(-13.04%)
Dec 12, 2018 0.1150 0.1150 0.1150 0.1150 7,000 +0.01(+4.55%)
Dec 11, 2018 0.1200 0.1200 0.1100 0.1100 62,000 -0.01(-8.33%)
Dec 10, 2018 0.1200 0.1200 0.1200 0.1200 15,000 -0.01(-7.69%)
Dec 07, 2018 0.1300 0.1300 0.1150 0.1300 175,051 +0.00(+0.00%)
Dec 06, 2018 0.1300 0.1400 0.1250 0.1300 53,320 +0.01(+4.00%)
Dec 05, 2018 0.1250 0.1300 0.1250 0.1250 193,500 -0.01(-3.85%)
Dec 04, 2018 0.1200 0.1300 0.1200 0.1300 42,000 +0.01(+8.33%)
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.