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 (%)
Mar 31, 2020 0.1500 0.1700 0.1500 0.1700 17,500 +0.02(+13.33%)
Mar 30, 2020 0.1550 0.1650 0.1500 0.1500 22,872 -0.01(-3.23%)
Mar 27, 2020 0.1600 0.1600 0.1550 0.1550 17,000 +0.01(+3.33%)
Mar 26, 2020 0.1900 0.2000 0.1500 0.1500 114,700 -0.04(-21.05%)
Mar 25, 2020 0.1900 0.2000 0.1800 0.1900 102,850 +0.00(+0.00%)
Mar 24, 2020 0.1650 0.1950 0.1650 0.1900 199,500 +0.05(+35.71%)
Mar 23, 2020 0.1400 0.1400 0.1400 0.1400 1,500 +0.02(+12.00%)
Mar 20, 2020 0.1250 0.1400 0.1250 0.1250 26,500 +0.02(+19.05%)
Mar 19, 2020 0.1100 0.1100 0.1050 0.1050 11,000 -0.01(-4.55%)
Mar 18, 2020 0.1300 0.1300 0.1100 0.1100 307,100 +0.00(+0.00%)
Mar 17, 2020 0.1100 0.1200 0.1100 0.1100 233,700 +0.00(+0.00%)
Mar 16, 2020 0.1400 0.1400 0.0950 0.1100 275,463 +0.00(+0.00%)
Mar 13, 2020 0.1100 0.1200 0.1050 0.1100 108,791 -0.01(-8.33%)
Mar 12, 2020 0.1200 0.1250 0.1000 0.1200 252,893 -0.02(-11.11%)
Mar 11, 2020 0.1300 0.1600 0.1200 0.1350 109,190 -0.02(-12.90%)
Mar 10, 2020 0.1500 0.1600 0.1450 0.1550 90,500 -0.02(-11.43%)
Mar 09, 2020 0.2000 0.2000 0.1500 0.1750 88,999 -0.03(-12.50%)
Mar 06, 2020 0.2050 0.2050 0.1800 0.2000 134,841 +0.01(+5.26%)
Mar 05, 2020 0.1900 0.1950 0.1900 0.1900 24,230 +0.02(+8.57%)
Mar 04, 2020 0.1750 0.1750 0.1750 0.1750 24,500 -0.01(-2.78%)
Mar 03, 2020 0.1600 0.1800 0.1600 0.1800 58,800 +0.03(+20.00%)
Mar 02, 2020 0.1600 0.1600 0.1500 0.1500 321,150 -0.01(-3.23%)
Feb 28, 2020 0.1900 0.1950 0.1450 0.1550 522,307 -0.05(-22.50%)
Feb 27, 2020 0.2250 0.2250 0.1800 0.2000 280,560 -0.03(-13.04%)
Feb 26, 2020 0.2300 0.2300 0.2300 0.2300 13,000 +0.00(+0.00%)
Feb 25, 2020 0.2600 0.2600 0.2300 0.2300 71,000 -0.03(-11.54%)
Feb 24, 2020 0.2600 0.2600 0.2500 0.2600 247,600 +0.01(+1.96%)
Feb 21, 2020 0.2550 0.2600 0.2450 0.2550 142,500 -0.01(-3.77%)
Feb 20, 2020 0.2600 0.2750 0.2500 0.2650 74,500 +0.01(+3.92%)
Feb 19, 2020 0.2500 0.2550 0.2500 0.2550 317,711 +0.01(+2.00%)
Feb 18, 2020 0.2200 0.2600 0.2200 0.2500 953,910 +0.05(+21.95%)
Feb 14, 2020 0.2050 0.2050 0.2050 0 +0.03(+17.14%)
Feb 13, 2020 0.1850 0.1900 0.1750 0.1750 42,950 -0.01(-2.78%)
Feb 12, 2020 0.1750 0.1800 0.1700 0.1800 53,750 +0.01(+5.88%)
Feb 11, 2020 0.1950 0.2000 0.1700 0.1700 91,435 -0.03(-15.00%)
Feb 10, 2020 0.2200 0.2200 0.2000 0.2000 198,000 -0.01(-4.76%)
Feb 07, 2020 0.2200 0.2250 0.2100 0.2100 53,500 -0.02(-6.67%)
Feb 06, 2020 0.2200 0.2250 0.2200 0.2250 20,800 +0.00(+0.00%)
Feb 05, 2020 0.2250 0.2300 0.2250 0.2250 98,249 +0.01(+4.65%)
Feb 04, 2020 0.2250 0.2250 0.2150 0.2150 15,000 -0.01(-4.44%)
Feb 03, 2020 0.2350 0.2350 0.2150 0.2250 194,300 +0.01(+2.27%)
Jan 31, 2020 0.1950 0.2200 0.1950 0.2200 275,630 +0.02(+12.82%)
Jan 30, 2020 0.1950 0.2050 0.1900 0.1950 376,110 +0.04(+21.88%)
Jan 29, 2020 0.1750 0.1750 0.1600 0.1600 61,000 -0.01(-8.57%)
Jan 28, 2020 0.1800 0.1800 0.1750 0.1750 41,000 -0.01(-2.78%)
Jan 27, 2020 0.1950 0.1950 0.1800 0.1800 33,500 +0.00(+0.00%)
Jan 24, 2020 0.1800 0.1800 0.1800 0.1800 30,000 +0.01(+2.86%)
Jan 23, 2020 0.1750 0.1750 0.1750 0.1750 26,000 -0.02(-10.26%)
Jan 22, 2020 0.1900 0.2000 0.1900 0.1950 161,470 +0.01(+5.41%)
Jan 21, 2020 0.1800 0.2000 0.1750 0.1850 223,878 +0.01(+2.78%)
Jan 20, 2020 0.1600 0.1950 0.1600 0.1800 502,648 +0.04(+28.57%)
Jan 17, 2020 0.1300 0.1500 0.1300 0.1400 113,500 +0.02(+16.67%)
Jan 16, 2020 0.1250 0.1250 0.1200 0.1200 10,000 +0.00(+0.00%)
Jan 15, 2020 0.1300 0.1300 0.1200 0.1200 40,000 -0.02(-14.29%)
Jan 14, 2020 0.1300 0.1400 0.1150 0.1400 1,391,000 +0.01(+7.69%)
Jan 13, 2020 0.1250 0.1300 0.1250 0.1300 32,000 -0.01(-3.70%)
Jan 07, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jan 06, 2020 0.1300 0.1300 0.1300 0.1300 12,000 +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.