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 (%)
Apr 30, 2019 0.0900 0.0950 0.0900 0.0900 21,200 -0.01(-5.26%)
Apr 26, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Apr 25, 2019 0.0900 0.0900 0.0900 0.0900 7,500 -0.01(-5.26%)
Apr 23, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 22, 2019 0.1000 0.1000 0.1000 0.1000 1,600 +0.00(+0.00%)
Apr 18, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 17, 2019 0.1000 0.1000 0.1000 0.1000 151,250 +0.01(+11.11%)
Apr 15, 2019 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Apr 12, 2019 0.1050 0.1100 0.1050 0.1100 60,000 +0.00(+0.00%)
Apr 11, 2019 0.0900 0.1100 0.0900 0.1100 63,575 +0.01(+10.00%)
Apr 10, 2019 0.1000 0.1000 0.1000 0.1000 32,000 -0.00(-4.76%)
Apr 08, 2019 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Apr 05, 2019 0.1000 0.1050 0.1000 0.1000 80,750 +0.00(+0.00%)
Apr 04, 2019 0.1000 0.1000 0.1000 300 +0.00(+0.00%)
Apr 03, 2019 0.0900 0.1000 0.0900 0.1000 31,000 +0.01(+11.11%)
Apr 02, 2019 0.0850 0.0900 0.0850 0.0900 23,500 +0.01(+12.50%)
Apr 01, 2019 0.0800 0.0800 0.0800 1 +0.00(+0.00%)
Mar 28, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 27, 2019 0.0800 0.0900 0.0800 0.0900 15,600 +0.01(+12.50%)
Mar 26, 2019 0.0800 0.0800 0.0800 0.0800 55,500 +0.00(+0.00%)
Mar 25, 2019 0.0850 0.0850 0.0800 0.0800 20,999 -0.01(-5.88%)
Mar 22, 2019 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Mar 21, 2019 0.0800 0.0900 0.0800 0.0850 31,800 +0.01(+6.25%)
Mar 20, 2019 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-11.11%)
Mar 19, 2019 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Mar 14, 2019 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Mar 13, 2019 0.1050 0.1050 0.1050 0.1050 3,500 +0.00(+0.00%)
Mar 11, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Mar 08, 2019 0.0900 0.1100 0.0900 0.1100 95,000 +0.03(+37.50%)
Mar 06, 2019 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Mar 05, 2019 0.0850 0.0950 0.0850 0.0950 136,000 +0.01(+5.56%)
Mar 04, 2019 0.0900 0.0900 0.0900 0.0900 34,000 +0.00(+0.00%)
Mar 01, 2019 0.0900 0.0900 0.0900 0.0900 5,899 +0.00(+0.00%)
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%)
Dec 03, 2018 0.1250 0.1300 0.1150 0.1200 140,200 +0.01(+9.09%)
Nov 30, 2018 0.1200 0.1400 0.1000 0.1100 412,825 -0.01(-8.33%)
Nov 29, 2018 0.1300 0.1300 0.1200 0.1200 25,040 -0.01(-7.69%)
Nov 28, 2018 0.1450 0.1450 0.1150 0.1300 381,289 -0.01(-7.14%)
Nov 27, 2018 0.1650 0.1650 0.1350 0.1400 527,550 -0.03(-17.65%)
Nov 26, 2018 0.1700 0.1800 0.1600 0.1700 47,580 +0.01(+6.25%)
Nov 23, 2018 0.1700 0.1700 0.1600 0.1600 67,459 -0.01(-8.57%)
Nov 22, 2018 0.1650 0.1750 0.1600 0.1750 15,600 +0.00(+0.00%)
Nov 21, 2018 0.1650 0.1800 0.1550 0.1750 160,200 +0.01(+9.37%)
Nov 20, 2018 0.1500 0.1800 0.1500 0.1600 37,250 -0.02(-11.11%)
Nov 19, 2018 0.1800 0.1850 0.1700 0.1800 170,138 +0.00(+0.00%)
Nov 16, 2018 0.1700 0.1850 0.1550 0.1800 117,300 +0.01(+5.88%)
Nov 15, 2018 0.1450 0.1700 0.1450 0.1700 49,432 +0.02(+13.33%)
Nov 14, 2018 0.1600 0.1600 0.1500 0.1500 78,500 -0.01(-6.25%)
Nov 13, 2018 0.1800 0.1800 0.1600 0.1600 52,716 -0.01(-5.88%)
Nov 12, 2018 0.1650 0.1750 0.1650 0.1700 116,500 +0.01(+3.03%)
Nov 09, 2018 0.1600 0.1700 0.1500 0.1650 306,816 -0.01(-2.94%)
Nov 08, 2018 0.1700 0.1700 0.1650 0.1700 188,550 +0.00(+0.00%)
Nov 07, 2018 0.1750 0.1750 0.1650 0.1700 180,710 -0.00(-2.86%)
Nov 06, 2018 0.1800 0.1850 0.1750 0.1750 213,000 -0.03(-12.50%)
Nov 05, 2018 0.1750 0.2000 0.1750 0.2000 146,665 +0.00(+0.00%)
Nov 02, 2018 0.1850 0.2000 0.1700 0.2000 358,883 +0.02(+11.11%)
Nov 01, 2018 0.1800 0.1900 0.1650 0.1800 170,650 +0.00(+0.00%)
Oct 31, 2018 0.1600 0.1900 0.1550 0.1800 458,941 +0.01(+9.09%)
Oct 30, 2018 0.2000 0.2000 0.1600 0.1650 707,493 -0.04(-21.43%)
Oct 29, 2018 0.2300 0.2300 0.2000 0.2100 599,676 -0.04(-16.00%)
Oct 26, 2018 0.2350 0.2500 0.2200 0.2500 556,505 +0.01(+4.17%)
Oct 25, 2018 0.2350 0.2400 0.2200 0.2400 340,705 +0.00(+0.00%)
Oct 24, 2018 0.2200 0.2400 0.2150 0.2400 865,520 +0.02(+11.63%)
Oct 23, 2018 0.2400 0.2400 0.2100 0.2150 1,069,748 -0.04(-14.00%)
Oct 22, 2018 0.3250 0.3400 0.2400 0.2500 4,229,751 -0.03(-12.28%)
Oct 19, 2018 0.2700 0.2850 0.2600 0.2850 642,827 +0.01(+3.64%)
Oct 18, 2018 0.2750 0.2750 0.2600 0.2750 691,324 -0.01(-3.51%)
Oct 17, 2018 0.2800 0.2850 0.2650 0.2850 538,704 +0.01(+5.56%)
Oct 16, 2018 0.2800 0.2800 0.2550 0.2700 510,877 -0.01(-1.82%)
Oct 15, 2018 0.3000 0.3050 0.2700 0.2750 1,917,708 -0.03(-9.84%)
Oct 12, 2018 0.2800 0.3100 0.2800 0.3050 1,609,797 +0.02(+7.02%)
Oct 11, 2018 0.2600 0.2850 0.2350 0.2850 648,602 +0.01(+5.56%)
Oct 10, 2018 0.2800 0.3050 0.2600 0.2700 1,935,574 -0.01(-1.82%)
Oct 09, 2018 0.2750 0.2800 0.2600 0.2750 654,877 -0.01(-1.79%)
Oct 05, 2018 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Oct 04, 2018 0.2500 0.2600 0.2500 0.2500 97,309 -0.01(-3.85%)
Oct 03, 2018 0.2400 0.2650 0.2400 0.2600 136,190 +0.01(+4.00%)
Oct 02, 2018 0.2350 0.2500 0.2350 0.2500 170,454 +0.01(+2.04%)
Oct 01, 2018 0.2450 0.2450 0.2400 0.2450 161,000 -0.01(-2.00%)
Sep 28, 2018 0.2150 0.2500 0.2150 0.2500 266,000 +0.03(+13.64%)
Sep 27, 2018 0.1900 0.2200 0.1900 0.2200 62,600 +0.02(+10.00%)
Sep 26, 2018 0.2000 0.2000 0.2000 0.2000 7,000 +0.00(+0.00%)
Sep 25, 2018 0.2000 0.2000 0.2000 0.2000 25,000 +0.01(+5.26%)
Sep 18, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 17, 2018 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Sep 14, 2018 0.1900 0.1900 0.1900 45 +0.00(+0.00%)
Sep 13, 2018 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+0.00%)
Sep 12, 2018 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Sep 07, 2018 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Sep 06, 2018 0.1800 0.1800 0.1800 0.1800 1,000 -0.02(-10.00%)
Sep 05, 2018 0.1950 0.2000 0.1800 0.2000 79,500 +0.01(+2.56%)
Sep 04, 2018 0.1800 0.1950 0.1800 0.1950 13,000 -0.01(-2.50%)
Aug 31, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 30, 2018 0.2000 0.2000 0.1900 0.2000 16,000 +0.00(+0.00%)
Aug 29, 2018 0.1900 0.2000 0.1900 0.2000 60,000 +0.00(+0.00%)
Aug 28, 2018 0.2100 0.2100 0.2000 0.2000 295,300 -0.01(-4.76%)
Aug 27, 2018 0.2050 0.2100 0.2050 0.2100 58,500 +0.02(+10.53%)
Aug 23, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Aug 22, 2018 0.2050 0.2100 0.2000 0.2000 1,388,500 -0.02(-9.09%)
Aug 21, 2018 0.2200 0.2200 0.2200 0.2200 7,000 +0.01(+4.76%)
Aug 20, 2018 0.2200 0.2300 0.2100 0.2100 11,000 +0.00(+0.00%)
Aug 17, 2018 0.2100 0.2100 0.2100 0.2100 75,000 +0.01(+5.00%)
Aug 16, 2018 0.2050 0.2050 0.2000 0.2000 16,500 -0.03(-13.04%)
Aug 14, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 10, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 09, 2018 0.2200 0.2300 0.2000 0.2300 51,500 +0.00(+0.00%)
Aug 08, 2018 0.2300 0.2300 0.2300 0.2300 14,000 -0.01(-4.17%)
Aug 07, 2018 0.2300 0.2400 0.2300 0.2400 51,300 -0.01(-4.00%)
Aug 03, 2018 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Aug 02, 2018 0.2200 0.2200 0.2200 0.2200 14,500 +0.01(+2.33%)
Aug 01, 2018 0.2200 0.2200 0.2150 0.2150 38,310 -0.01(-2.27%)
Jul 31, 2018 0.2350 0.2350 0.2200 0.2200 30,500 -0.01(-6.38%)
Jul 30, 2018 0.2350 0.2350 0.2350 0.2350 21,500 +0.02(+9.30%)
Jul 27, 2018 0.2300 0.2300 0.2150 0.2150 62,396 +0.01(+2.38%)
Jul 24, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 16, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jul 13, 2018 0.2200 0.2200 0.2200 0.2200 7,700 +0.02(+7.32%)
Jul 12, 2018 0.2050 0.2050 0.2050 0.2050 19,000 +0.00(+0.00%)
Jul 11, 2018 0.2050 0.2050 0.2050 0.2050 500 -0.01(-2.38%)
Jul 10, 2018 0.2100 0.2100 0.2100 0.2100 22,590 +0.00(+0.00%)
Jul 09, 2018 0.2100 0.2100 0.2100 0.2100 3,000 +0.00(+0.00%)
Jul 05, 2018 0.2100 0.2100 0.2100 0 -0.02(-10.64%)
Jul 03, 2018 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jun 29, 2018 0.2300 0.2300 0.2300 0 +0.03(+12.20%)
Jun 27, 2018 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Jun 26, 2018 0.2000 0.2000 0.2000 0.2000 86,500 -0.02(-9.09%)
Jun 22, 2018 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Jun 21, 2018 0.2500 0.2500 0.2500 0.2500 7,000 +0.01(+4.17%)
Jun 20, 2018 0.2400 0.2400 0.2200 0.2400 34,550 +0.00(+0.00%)
Jun 19, 2018 0.2400 0.2400 0.2400 0.2400 4,000 -0.01(-4.00%)
Jun 18, 2018 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Jun 15, 2018 0.2500 0.2500 0.2500 62,500 +0.00(+0.00%)
Jun 14, 2018 0.2500 0.2500 0.2500 0.2500 90,050 +0.00(+0.00%)
Jun 13, 2018 0.2500 0.2500 0.2500 0.2500 30,000 +0.00(+0.00%)
Jun 12, 2018 0.2500 0.2500 0.2500 0.2500 47,200 +0.00(+0.00%)
Jun 11, 2018 0.2300 0.2500 0.2300 0.2500 5,000 +0.05(+25.00%)
Jun 07, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 06, 2018 0.2000 0.2000 0.2000 0.2000 7,500 +0.00(+0.00%)
Jun 05, 2018 0.2000 0.2000 0.2000 0.2000 13,000 -0.02(-11.11%)
Jun 04, 2018 0.2100 0.2250 0.2100 0.2250 45,000 +0.02(+12.50%)
May 30, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 29, 2018 0.2100 0.2100 0.2000 0.2000 34,500 -0.02(-11.11%)
May 25, 2018 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
May 24, 2018 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
May 23, 2018 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
May 22, 2018 0.2100 0.2100 0.2100 0.2100 14,000 +0.00(+0.00%)
May 17, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
May 16, 2018 0.2200 0.2200 0.2200 0.2200 55,000 -0.01(-4.35%)
May 15, 2018 0.2250 0.2300 0.2250 0.2300 10,000 +0.04(+17.95%)
May 11, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
May 08, 2018 0.2000 0.2000 0.2000 0 -0.02(-11.11%)
May 07, 2018 0.2250 0.2250 0.2250 0.2250 6,000 +0.04(+21.62%)
May 04, 2018 0.1850 0.1850 0.1850 0.1850 10,000 +0.00(+0.00%)
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.