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 26, 2021 0.3100 0.3100 0.2850 0.3100 265,400 -0.01(-3.13%)
Feb 25, 2021 0.3150 0.3200 0.3150 0.3200 20,800 +0.01(+1.59%)
Feb 24, 2021 0.3150 0.3150 0.3100 0.3150 39,000 -0.01(-1.56%)
Feb 23, 2021 0.3200 0.3200 0.3100 0.3200 19,000 +0.01(+1.59%)
Feb 22, 2021 0.3350 0.3350 0.3000 0.3150 356,507 -0.02(-4.55%)
Feb 19, 2021 0.3300 0.3300 0.3300 0.3300 131,500 +0.00(+0.00%)
Feb 18, 2021 0.3300 0.3300 0.3300 0.3300 164,950 -0.01(-1.49%)
Feb 17, 2021 0.3300 0.3350 0.3300 0.3350 94,184 +0.01(+1.52%)
Feb 16, 2021 0.3300 0.3500 0.3300 0.3300 221,037 +0.00(+0.00%)
Feb 12, 2021 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Feb 11, 2021 0.3400 0.3450 0.3300 0.3350 272,800 -0.01(-2.90%)
Feb 10, 2021 0.3500 0.3600 0.3300 0.3450 175,400 -0.01(-1.43%)
Feb 09, 2021 0.3550 0.3550 0.3400 0.3500 49,500 -0.01(-1.41%)
Feb 08, 2021 0.3550 0.3600 0.3500 0.3550 38,500 -0.02(-4.05%)
Feb 05, 2021 0.3400 0.3800 0.3400 0.3700 287,855 +0.04(+12.12%)
Feb 04, 2021 0.3400 0.3400 0.3200 0.3300 134,460 +0.01(+3.13%)
Feb 03, 2021 0.3200 0.3200 0.3150 0.3200 7,000 +0.00(+0.00%)
Feb 02, 2021 0.3250 0.3250 0.3200 0.3200 73,571 +0.00(+0.00%)
Feb 01, 2021 0.3550 0.3550 0.3200 0.3200 229,800 -0.02(-5.88%)
Jan 29, 2021 0.3400 0.3400 0.3400 0.3400 6,500 +0.00(+0.00%)
Jan 28, 2021 0.3300 0.3500 0.3300 0.3400 103,580 +0.01(+3.03%)
Jan 27, 2021 0.3350 0.3350 0.3300 0.3300 25,000 -0.01(-1.49%)
Jan 26, 2021 0.3350 0.3350 0.3350 0.3350 500 -0.02(-6.94%)
Jan 25, 2021 0.3450 0.3600 0.3450 0.3600 32,790 +0.02(+7.46%)
Jan 22, 2021 0.3300 0.3350 0.3300 0.3350 24,000 +0.01(+1.52%)
Jan 21, 2021 0.3450 0.3450 0.3250 0.3300 68,800 -0.01(-1.49%)
Jan 20, 2021 0.3500 0.3550 0.3350 0.3350 62,588 -0.01(-4.29%)
Jan 19, 2021 0.3500 0.3600 0.3500 0.3500 23,000 -0.02(-4.11%)
Jan 18, 2021 0.3550 0.3650 0.3400 0.3650 81,000 +0.01(+2.82%)
Jan 15, 2021 0.3600 0.3700 0.3550 0.3550 17,500 -0.01(-1.39%)
Jan 14, 2021 0.3650 0.3650 0.3600 0.3600 43,000 -0.01(-1.37%)
Jan 13, 2021 0.3850 0.3850 0.3550 0.3650 103,190 +0.00(+0.00%)
Jan 12, 2021 0.3650 0.3650 0.3600 0.3650 22,500 +0.00(+0.00%)
Jan 11, 2021 0.3850 0.3950 0.3600 0.3650 34,900 -0.01(-2.67%)
Jan 08, 2021 0.4000 0.4000 0.3750 0.3750 83,900 -0.02(-3.85%)
Jan 07, 2021 0.4050 0.4050 0.3900 0.3900 45,500 -0.02(-3.70%)
Jan 06, 2021 0.4200 0.4200 0.4050 0.4050 62,542 -0.01(-3.57%)
Jan 05, 2021 0.4350 0.4350 0.4200 0.4200 61,875 -0.01(-2.33%)
Jan 04, 2021 0.4350 0.4400 0.4300 0.4300 69,500 +0.01(+2.38%)
Dec 31, 2020 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Dec 30, 2020 0.4100 0.4100 0.3900 0.4000 222,500 -0.01(-2.44%)
Dec 29, 2020 0.4200 0.4300 0.4050 0.4100 277,900 +0.00(+0.00%)
Dec 24, 2020 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Dec 23, 2020 0.4300 0.4300 0.4050 0.4150 245,349 -0.01(-2.35%)
Dec 22, 2020 0.4400 0.4400 0.4250 0.4250 86,000 -0.02(-3.41%)
Dec 21, 2020 0.4500 0.4500 0.4400 0.4400 64,255 +0.01(+2.33%)
Dec 18, 2020 0.4400 0.4400 0.4300 0.4300 11,500 -0.02(-4.44%)
Dec 17, 2020 0.4300 0.4500 0.4300 0.4500 135,700 +0.02(+3.45%)
Dec 16, 2020 0.4300 0.4350 0.4300 0.4350 42,840 +0.02(+3.57%)
Dec 15, 2020 0.4100 0.4200 0.4100 0.4200 66,400 +0.01(+2.44%)
Dec 14, 2020 0.4200 0.4200 0.4000 0.4100 203,500 +0.00(+0.00%)
Dec 11, 2020 0.4150 0.4300 0.4100 0.4100 141,500 -0.01(-1.20%)
Dec 10, 2020 0.4300 0.4300 0.4100 0.4150 48,140 -0.02(-3.49%)
Dec 09, 2020 0.4100 0.4350 0.4100 0.4300 155,620 +0.02(+4.88%)
Dec 08, 2020 0.4100 0.4200 0.4100 0.4100 124,100 -0.01(-1.20%)
Dec 07, 2020 0.4200 0.4400 0.4150 0.4150 129,334 +0.01(+1.22%)
Dec 04, 2020 0.4200 0.4200 0.4100 0.4100 46,000 -0.01(-2.38%)
Dec 03, 2020 0.4150 0.4200 0.4150 0.4200 42,400 +0.01(+2.44%)
Dec 02, 2020 0.4200 0.4200 0.4100 0.4100 136,588 -0.02(-4.65%)
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.