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 (%)
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%)
Sep 01, 2020 0.6500 0.6500 0.6100 0.6300 83,435 +0.03(+5.00%)
Aug 31, 2020 0.5800 0.6400 0.5800 0.6000 200,564 +0.04(+7.14%)
Aug 28, 2020 0.5700 0.5800 0.5600 0.5600 61,522 +0.02(+3.70%)
Aug 27, 2020 0.5600 0.5600 0.5200 0.5400 165,244 -0.01(-1.82%)
Aug 26, 2020 0.5200 0.5500 0.5000 0.5500 245,160 +0.04(+7.84%)
Aug 25, 2020 0.6000 0.6000 0.5100 0.5100 432,267 -0.08(-13.56%)
Aug 24, 2020 0.6100 0.6100 0.5700 0.5900 111,100 -0.01(-1.67%)
Aug 21, 2020 0.6100 0.6300 0.5800 0.6000 323,213 +0.02(+3.45%)
Aug 20, 2020 0.5400 0.6300 0.5400 0.5800 432,950 +0.06(+11.54%)
Aug 19, 2020 0.5200 0.5200 0.5100 0.5200 32,800 +0.01(+1.96%)
Aug 18, 2020 0.5300 0.5300 0.5100 0.5100 61,075 -0.01(-1.92%)
Aug 17, 2020 0.5100 0.5300 0.5000 0.5200 63,500 +0.03(+6.12%)
Aug 14, 2020 0.5400 0.5400 0.4850 0.4900 203,644 -0.05(-9.26%)
Aug 13, 2020 0.5200 0.5400 0.5200 0.5400 235,400 +0.03(+5.88%)
Aug 12, 2020 0.5700 0.5700 0.5100 0.5100 312,021 -0.03(-5.56%)
Aug 11, 2020 0.5600 0.5800 0.5200 0.5400 191,569 -0.08(-12.90%)
Aug 10, 2020 0.6300 0.6300 0.6100 0.6200 23,835 -0.01(-1.59%)
Aug 07, 2020 0.6000 0.6400 0.5800 0.6300 197,000 +0.03(+5.00%)
Aug 06, 2020 0.6800 0.6800 0.6000 0.6000 137,911 -0.04(-6.25%)
Aug 05, 2020 0.6500 0.6800 0.6400 0.6400 415,311 +0.03(+4.92%)
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.