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 (%)
Apr 30, 2020 0.2400 0.2450 0.2400 0.2450 19,100 +0.01(+2.08%)
Apr 29, 2020 0.2200 0.2400 0.2200 0.2400 2,100 +0.01(+2.13%)
Apr 28, 2020 0.2350 0.2350 0.2350 0.2350 8,950 +0.00(+0.00%)
Apr 27, 2020 0.2550 0.2550 0.2350 0.2350 86,200 -0.02(-6.00%)
Apr 24, 2020 0.2650 0.2650 0.2500 0.2500 34,142 -0.01(-3.85%)
Apr 23, 2020 0.2550 0.2700 0.2550 0.2600 218,700 -0.01(-3.70%)
Apr 22, 2020 0.2350 0.2800 0.2350 0.2700 261,400 +0.02(+5.88%)
Apr 21, 2020 0.2300 0.2600 0.2300 0.2550 25,500 +0.01(+4.08%)
Apr 20, 2020 0.2150 0.2500 0.2150 0.2450 184,800 +0.04(+22.50%)
Apr 17, 2020 0.2000 0.2000 0.2000 0.2000 118,800 -0.01(-4.76%)
Apr 15, 2020 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Apr 14, 2020 0.2300 0.2350 0.2200 0.2200 21,950 -0.01(-4.35%)
Apr 13, 2020 0.1900 0.2300 0.1800 0.2300 350,500 +0.05(+27.78%)
Apr 09, 2020 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Apr 08, 2020 0.1750 0.1800 0.1750 0.1750 5,800 +0.00(+0.00%)
Apr 07, 2020 0.1550 0.1800 0.1550 0.1750 42,200 +0.02(+16.67%)
Apr 06, 2020 0.1600 0.1600 0.1450 0.1500 63,000 -0.01(-3.23%)
Apr 03, 2020 0.1550 0.1550 0.1550 0.1550 5,600 -0.01(-6.06%)
Apr 02, 2020 0.1400 0.1650 0.1400 0.1650 30,000 +0.02(+10.00%)
Apr 01, 2020 0.1500 0.1550 0.1500 0.1500 18,000 -0.02(-11.76%)
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%)
Jan 02, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Dec 30, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 27, 2019 0.1100 0.1100 0.1100 0.1100 71,000 +0.00(+0.00%)
Dec 23, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 20, 2019 0.1100 0.1100 0.1100 0.1100 10,499 +0.00(+0.00%)
Dec 18, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 16, 2019 0.1100 0.1100 0.1100 0 -0.03(-18.52%)
Dec 13, 2019 0.1350 0.1350 0.1350 0.1350 51,500 +0.01(+3.85%)
Dec 12, 2019 0.1300 0.1300 0.1300 0.1300 29,850 +0.00(+0.00%)
Dec 11, 2019 0.1200 0.1300 0.1200 0.1300 58,100 +0.01(+8.33%)
Dec 10, 2019 0.1200 0.1200 0.1100 0.1200 45,000 +0.00(+4.35%)
Dec 09, 2019 0.1150 0.1150 0.1150 0.1150 28,500 -0.02(-14.81%)
Dec 06, 2019 0.1100 0.1350 0.1050 0.1350 108,500 +0.03(+22.73%)
Dec 05, 2019 0.1150 0.1150 0.1100 0.1100 60,000 +0.00(+0.00%)
Dec 04, 2019 0.1200 0.1200 0.1100 0.1100 52,500 -0.03(-21.43%)
Dec 02, 2019 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Nov 26, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Nov 25, 2019 0.1100 0.1150 0.1100 0.1150 8,500 +0.01(+4.55%)
Nov 20, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 19, 2019 0.1200 0.1200 0.1100 0.1100 15,000 +0.00(+0.00%)
Nov 18, 2019 0.1100 0.1100 0.1100 0.1100 25,000 +0.00(+0.00%)
Nov 14, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Nov 12, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Nov 07, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Nov 06, 2019 0.1100 0.1100 0.1100 0.1100 4,300 -0.01(-4.35%)
Nov 01, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 31, 2019 0.1200 0.1200 0.1150 0.1150 24,000 -0.01(-8.00%)
Oct 30, 2019 0.1200 0.1250 0.1200 0.1250 4,000 +0.01(+4.17%)
Oct 28, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 25, 2019 0.1150 0.1300 0.1150 0.1300 40,240 +0.01(+8.33%)
Oct 24, 2019 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+4.35%)
Oct 23, 2019 0.1150 0.1150 0.1150 0.1150 4,500 +0.00(+0.00%)
Oct 22, 2019 0.1100 0.1200 0.1100 0.1150 93,500 +0.01(+4.55%)
Oct 10, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 09, 2019 0.1100 0.1100 0.1100 0.1100 74,500 -0.01(-4.35%)
Oct 08, 2019 0.1150 0.1150 0.1150 0.1150 9,000 +0.00(+0.00%)
Oct 07, 2019 0.1200 0.1200 0.1150 0.1150 120,000 -0.01(-11.54%)
Oct 04, 2019 0.1400 0.1400 0.1300 0.1300 45,500 -0.02(-13.33%)
Oct 03, 2019 0.1500 0.1500 0.1500 0.1500 158,000 -0.02(-9.09%)
Sep 30, 2019 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Sep 27, 2019 0.1650 0.1650 0.1600 0.1600 4,000 -0.01(-5.88%)
Sep 25, 2019 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Sep 24, 2019 0.1750 0.1750 0.1700 0.1750 100,000 -0.01(-2.78%)
Sep 23, 2019 0.1700 0.1800 0.1700 0.1800 60,000 +0.00(+0.00%)
Sep 20, 2019 0.1850 0.1850 0.1750 0.1800 19,700 -0.01(-2.70%)
Sep 19, 2019 0.1850 0.1850 0.1850 0.1850 25,000 -0.01(-2.63%)
Sep 18, 2019 0.1950 0.1950 0.1900 0.1900 31,000 -0.01(-2.56%)
Sep 17, 2019 0.1900 0.1950 0.1900 0.1950 19,354 +0.02(+8.33%)
Sep 16, 2019 0.1750 0.1800 0.1750 0.1800 10,499 -0.02(-7.69%)
Sep 13, 2019 0.1850 0.2050 0.1850 0.1950 153,000 +0.02(+8.33%)
Sep 12, 2019 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-5.26%)
Sep 10, 2019 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Sep 09, 2019 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Sep 06, 2019 0.1700 0.1700 0.1700 0.1700 4,000 -0.01(-5.56%)
Sep 05, 2019 0.1700 0.1800 0.1700 0.1800 37,000 +0.00(+0.00%)
Sep 04, 2019 0.1800 0.1800 0.1800 0.1800 25,000 +0.01(+5.88%)
Sep 03, 2019 0.1700 0.1800 0.1700 0.1700 96,499 +0.02(+9.68%)
Aug 30, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 29, 2019 0.1550 0.1550 0.1550 0.1550 41,000 +0.00(+0.00%)
Aug 28, 2019 0.1550 0.1550 0.1550 0.1550 100,000 +0.01(+3.33%)
Aug 27, 2019 0.1600 0.1600 0.1500 0.1500 55,000 +0.00(+0.00%)
Aug 26, 2019 0.1400 0.1500 0.1400 0.1500 27,500 +0.02(+15.38%)
Aug 23, 2019 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Aug 22, 2019 0.1300 0.1300 0.1300 0.1300 26,000 +0.00(+0.00%)
Aug 21, 2019 0.1450 0.1450 0.1300 0.1300 126,500 -0.01(-10.34%)
Aug 19, 2019 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Aug 15, 2019 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Aug 14, 2019 0.1450 0.1450 0.1450 0.1450 7,100 -0.02(-9.38%)
Aug 12, 2019 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Aug 09, 2019 0.1400 0.1400 0.1400 0.1400 15,700 +0.00(+0.00%)
Aug 08, 2019 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-6.67%)
Aug 07, 2019 0.1350 0.1500 0.1350 0.1500 53,028 +0.01(+3.45%)
Aug 02, 2019 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Aug 01, 2019 0.1350 0.1350 0.1350 0.1350 7,500 -0.02(-12.90%)
Jul 31, 2019 0.1500 0.1550 0.1500 0.1550 36,000 +0.01(+3.33%)
Jul 29, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jul 26, 2019 0.1400 0.1400 0.1400 0.1400 4,500 +0.02(+16.67%)
Jul 25, 2019 0.1250 0.1250 0.1200 0.1200 13,500 -0.02(-17.24%)
Jul 23, 2019 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Jul 22, 2019 0.1450 0.1450 0.1200 0.1200 11,000 -0.03(-20.00%)
Jul 19, 2019 0.1400 0.1500 0.1400 0.1500 10,499 +0.02(+15.38%)
Jul 16, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 15, 2019 0.1300 0.1300 0.1300 0.1300 35,000 -0.01(-3.70%)
Jul 09, 2019 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Jul 08, 2019 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-4.00%)
Jul 05, 2019 0.1250 0.1250 0.1250 0.1250 70,000 -0.01(-7.41%)
Jul 04, 2019 0.1200 0.1350 0.1200 0.1350 28,000 +0.02(+17.39%)
Jul 03, 2019 0.1200 0.1200 0.1150 0.1150 18,000 +0.01(+4.55%)
Jul 02, 2019 0.1150 0.1150 0.1050 0.1100 35,107 -0.01(-8.33%)
Jun 28, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 27, 2019 0.1200 0.1200 0.1200 0.1200 53,000 -0.01(-7.69%)
Jun 26, 2019 0.1200 0.1300 0.1200 0.1300 65,000 +0.01(+4.00%)
Jun 25, 2019 0.1300 0.1300 0.1150 0.1250 184,000 -0.01(-3.85%)
Jun 24, 2019 0.1450 0.1450 0.1300 0.1300 48,000 +0.01(+4.00%)
Jun 21, 2019 0.1350 0.1350 0.1250 0.1250 63,000 -0.02(-13.79%)
Jun 20, 2019 0.1350 0.1450 0.1250 0.1450 19,600 -0.01(-6.45%)
Jun 13, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jun 12, 2019 0.1400 0.1500 0.1400 0.1500 36,000 -0.01(-6.25%)
Jun 11, 2019 0.1650 0.1650 0.1600 0.1600 17,884 +0.01(+6.67%)
Jun 10, 2019 0.1500 0.1500 0.1500 0.1500 10,000 -0.02(-9.09%)
Jun 07, 2019 0.1600 0.1650 0.1600 0.1650 113,000 +0.01(+6.45%)
Jun 06, 2019 0.1600 0.1700 0.1550 0.1550 93,778 +0.00(+0.00%)
Jun 05, 2019 0.1400 0.1800 0.1400 0.1550 1,184,600 +0.02(+14.81%)
Jun 04, 2019 0.1350 0.1350 0.1350 0.1350 57,000 +0.01(+3.85%)
Jun 03, 2019 0.1250 0.1350 0.1250 0.1300 464,500 +0.00(+0.00%)
May 31, 2019 0.1300 0.1350 0.1300 0.1300 103,500 +0.00(+0.00%)
May 30, 2019 0.1250 0.1300 0.1250 0.1300 224,000 +0.00(+0.00%)
May 29, 2019 0.1200 0.1300 0.1200 0.1300 289,000 +0.01(+8.33%)
May 27, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 24, 2019 0.1350 0.1350 0.1250 0.1250 105,500 +0.01(+4.17%)
May 23, 2019 0.1350 0.1350 0.1200 0.1200 12,500 -0.02(-11.11%)
May 22, 2019 0.1250 0.1350 0.1250 0.1350 47,775 +0.01(+8.00%)
May 21, 2019 0.1250 0.1250 0.1250 0.1250 56,000 +0.01(+4.17%)
May 17, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 16, 2019 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
May 15, 2019 0.1250 0.1250 0.1250 0.1250 23,000 +0.00(+0.00%)
May 14, 2019 0.1250 0.1250 0.1150 0.1250 273,000 +0.00(+0.00%)
May 13, 2019 0.1250 0.1250 0.1250 0.1250 16,000 +0.00(+0.00%)
May 10, 2019 0.1200 0.1250 0.1150 0.1250 172,500 +0.01(+4.17%)
May 09, 2019 0.1200 0.1200 0.1100 0.1200 207,300 +0.00(+0.00%)
May 08, 2019 0.1050 0.1200 0.1050 0.1200 284,100 +0.01(+14.29%)
May 07, 2019 0.1000 0.1100 0.0950 0.1050 1,113,200 +0.02(+23.53%)
May 06, 2019 0.0850 0.0850 0.0850 0.0850 2,200 +0.00(+0.00%)
May 03, 2019 0.0850 0.0850 0.0850 0.0850 8,000 -0.00(-5.56%)
May 02, 2019 0.0850 0.1050 0.0850 0.0900 74,000 +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.