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, 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%)
Oct 01, 2020 0.5100 0.5100 0.4600 0.4850 582,684 -0.02(-3.00%)
Sep 30, 2020 0.5000 0.5000 0.4800 0.5000 34,450 +0.00(+0.00%)
Sep 29, 2020 0.5200 0.5200 0.4950 0.5000 30,000 +0.03(+6.38%)
Sep 28, 2020 0.5200 0.5200 0.4700 0.4700 58,920 -0.05(-9.62%)
Sep 25, 2020 0.5100 0.5200 0.5100 0.5200 36,738 +0.00(+0.00%)
Sep 24, 2020 0.4650 0.5200 0.4650 0.5200 43,504 +0.07(+15.56%)
Sep 23, 2020 0.4750 0.5100 0.4500 0.4500 389,701 -0.05(-10.00%)
Sep 22, 2020 0.5300 0.5500 0.5000 0.5000 88,423 -0.02(-3.85%)
Sep 21, 2020 0.5500 0.5500 0.5100 0.5200 160,112 -0.05(-8.77%)
Sep 18, 2020 0.5900 0.5900 0.5600 0.5700 68,388 -0.02(-3.39%)
Sep 17, 2020 0.5900 0.6000 0.5600 0.5900 189,626 +0.02(+3.51%)
Sep 16, 2020 0.5800 0.5800 0.5600 0.5700 90,900 +0.01(+1.79%)
Sep 15, 2020 0.5600 0.5600 0.5500 0.5600 51,801 +0.01(+1.82%)
Sep 14, 2020 0.5700 0.5800 0.5500 0.5500 318,798 -0.02(-3.51%)
Sep 11, 2020 0.6000 0.6200 0.5600 0.5700 86,843 +0.00(+0.00%)
Sep 10, 2020 0.5900 0.6100 0.5600 0.5700 173,961 -0.03(-5.00%)
Sep 09, 2020 0.5800 0.6000 0.5700 0.6000 105,177 +0.03(+5.26%)
Sep 08, 2020 0.6100 0.6100 0.5600 0.5700 89,600 -0.03(-5.00%)
Sep 04, 2020 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Sep 03, 2020 0.6100 0.6100 0.5500 0.5700 85,796 -0.04(-6.56%)
Sep 02, 2020 0.6400 0.6400 0.6000 0.6100 58,350 -0.02(-3.17%)
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.