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: 11:44 AM EDT, May 27, 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 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%)
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.