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 (%)
Aug 31, 2022 0.2650 0.2650 0.2650 0.2650 500 -0.02(-5.36%)
Aug 30, 2022 0.2650 0.2800 0.2650 0.2800 7,900 +0.02(+5.66%)
Aug 29, 2022 0.2700 0.2700 0.2650 0.2650 30,500 -0.01(-1.85%)
Aug 26, 2022 0.2750 0.2750 0.2700 0.2700 22,000 +0.00(+0.00%)
Aug 25, 2022 0.2800 0.2900 0.2600 0.2700 95,424 -0.01(-3.57%)
Aug 24, 2022 0.2900 0.3000 0.2800 0.2800 55,966 -0.01(-3.45%)
Aug 23, 2022 0.3050 0.3300 0.2900 0.2900 13,540 -0.01(-3.33%)
Aug 22, 2022 0.2850 0.3000 0.2850 0.3000 23,814 +0.01(+1.69%)
Aug 19, 2022 0.3250 0.3250 0.2950 0.2950 17,530 -0.05(-13.24%)
Aug 18, 2022 0.3450 0.3500 0.3400 0.3400 15,100 -0.01(-2.86%)
Aug 17, 2022 0.3650 0.3650 0.3500 0.3500 7,500 -0.02(-5.41%)
Aug 16, 2022 0.3650 0.3900 0.3650 0.3700 45,500 +0.02(+5.71%)
Aug 15, 2022 0.3500 0.3500 0.3500 0.3500 800 -0.01(-2.78%)
Aug 12, 2022 0.3400 0.3600 0.3400 0.3600 13,000 +0.00(+0.00%)
Aug 11, 2022 0.3450 0.3600 0.3450 0.3600 10,673 +0.02(+4.35%)
Aug 10, 2022 0.3650 0.3650 0.3450 0.3450 3,460 -0.02(-4.17%)
Aug 09, 2022 0.3650 0.3650 0.3600 0.3600 4,545 -0.01(-2.70%)
Aug 08, 2022 0.3900 0.3900 0.3700 0.3700 128,306 -0.02(-5.13%)
Aug 05, 2022 0.3900 0.3900 0.3900 0.3900 18,100 +0.00(+0.00%)
Aug 04, 2022 0.4100 0.4100 0.3750 0.3900 102,213 -0.01(-1.27%)
Aug 03, 2022 0.3700 0.3980 0.3700 0.3950 123,600 +0.02(+5.33%)
Aug 02, 2022 0.3700 0.3750 0.3700 0.3750 12,564 +0.00(+0.00%)
Jul 29, 2022 0.3750 0 +0.00(+0.00%)
Jul 28, 2022 0.3800 0.3850 0.3600 0.3750 25,985 +0.01(+2.74%)
Jul 27, 2022 0.3300 0.3650 0.3300 0.3650 13,480 +0.03(+10.61%)
Jul 26, 2022 0.3750 0.3750 0.3300 0.3300 26,356 -0.04(-12.00%)
Jul 25, 2022 0.3300 0.3850 0.3300 0.3750 115,037 +0.06(+19.05%)
Jul 22, 2022 0.3250 0.3350 0.3100 0.3150 56,600 +0.00(+0.00%)
Jul 21, 2022 0.2550 0.3200 0.2550 0.3150 197,543 +0.04(+16.67%)
Jul 20, 2022 0.2100 0.2850 0.2100 0.2700 101,728 +0.05(+20.00%)
Jul 19, 2022 0.2050 0.2250 0.2000 0.2250 127,197 +0.02(+12.50%)
Jul 18, 2022 0.2000 0.2000 0.1950 0.2000 12,720 +0.00(+0.00%)
Jul 15, 2022 0.2000 0.2050 0.2000 0.2000 19,500 +0.01(+5.26%)
Jul 14, 2022 0.1950 0.2000 0.1900 0.1900 34,853 -0.01(-5.00%)
Jul 13, 2022 0.1900 0.2000 0.1900 0.2000 61,500 -0.00(-2.44%)
Jul 12, 2022 0.1950 0.2050 0.1950 0.2050 60,000 +0.00(+2.50%)
Jul 11, 2022 0.2050 0.2100 0.2000 0.2000 61,170 -0.01(-4.76%)
Jul 08, 2022 0.2050 0.2100 0.2000 0.2100 18,400 +0.01(+5.00%)
Jul 07, 2022 0.2000 0.2100 0.2000 0.2000 28,500 +0.01(+2.56%)
Jul 06, 2022 0.2100 0.2100 0.1850 0.1950 74,957 -0.01(-7.14%)
Jul 05, 2022 0.2600 0.2600 0.1900 0.2100 356,610 -0.02(-10.64%)
Jul 04, 2022 0.2400 0.2400 0.2300 0.2350 57,263 -0.01(-4.08%)
Jun 30, 2022 0.2450 0 -0.01(-3.92%)
Jun 29, 2022 0.3050 0.3050 0.2550 0.2550 7,200 +0.01(+2.00%)
Jun 28, 2022 0.2550 0.2550 0.2500 0.2500 10,500 -0.01(-3.85%)
Jun 27, 2022 0.2450 0.2600 0.2450 0.2600 22,800 +0.02(+8.33%)
Jun 24, 2022 0.2350 0.2600 0.2300 0.2400 80,108 +0.01(+6.67%)
Jun 23, 2022 0.2700 0.2700 0.2250 0.2250 51,474 -0.02(-10.00%)
Jun 22, 2022 0.2400 0.2550 0.2300 0.2500 49,644 +0.00(+0.00%)
Jun 21, 2022 0.2600 0.2600 0.2500 0.2500 21,798 -0.01(-3.85%)
Jun 20, 2022 0.2700 0.2700 0.2600 0.2600 21,000 -0.01(-3.70%)
Jun 17, 2022 0.2650 0.2700 0.2600 0.2700 13,720 +0.00(+0.00%)
Jun 16, 2022 0.2800 0.2800 0.2700 0.2700 12,000 +0.01(+3.85%)
Jun 15, 2022 0.2900 0.2900 0.2600 0.2600 51,825 -0.02(-7.14%)
Jun 14, 2022 0.3100 0.3100 0.2750 0.2800 94,206 -0.03(-11.11%)
Jun 13, 2022 0.3000 0.3300 0.3000 0.3150 69,500 +0.02(+5.00%)
Jun 10, 2022 0.3300 0.3300 0.3000 0.3000 4,000 -0.03(-9.09%)
Jun 09, 2022 0.3200 0.3300 0.3200 0.3300 3,600 +0.01(+3.13%)
Jun 08, 2022 0.3250 0.3250 0.3000 0.3200 105,778 +0.00(+0.00%)
Jun 07, 2022 0.3250 0.3300 0.3200 0.3200 57,200 -0.01(-1.54%)
Jun 06, 2022 0.3350 0.3350 0.3250 0.3250 10,000 -0.02(-7.14%)
Jun 03, 2022 0.3500 0.3500 0.3500 0.3500 26,363 +0.02(+6.06%)
Jun 02, 2022 0.3400 0.3400 0.3300 0.3300 7,340 -0.02(-7.04%)
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.