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 (%)
Jul 31, 2020 0.5200 0.5200 0.5200 0 +0.05(+9.47%)
Jul 30, 2020 0.5100 0.5100 0.4600 0.4750 167,300 -0.03(-5.00%)
Jul 29, 2020 0.5400 0.5400 0.5000 0.5000 100,705 -0.01(-1.96%)
Jul 28, 2020 0.4950 0.5100 0.4750 0.5100 136,505 +0.02(+3.03%)
Jul 27, 2020 0.4900 0.4950 0.4500 0.4950 195,022 +0.02(+3.13%)
Jul 24, 2020 0.4800 0.4800 0.4500 0.4800 184,550 +0.00(+0.00%)
Jul 23, 2020 0.5100 0.5200 0.4800 0.4800 134,586 -0.03(-5.88%)
Jul 22, 2020 0.5400 0.5400 0.5100 0.5100 80,900 -0.01(-1.92%)
Jul 21, 2020 0.5200 0.5300 0.5100 0.5200 159,300 +0.02(+4.00%)
Jul 20, 2020 0.5200 0.5200 0.4650 0.5000 331,489 +0.00(+0.00%)
Jul 17, 2020 0.5000 0.5200 0.4800 0.5000 161,150 +0.00(+0.00%)
Jul 16, 2020 0.5000 0.5300 0.5000 0.5000 162,175 -0.02(-3.85%)
Jul 15, 2020 0.5300 0.5700 0.5000 0.5200 290,122 -0.03(-5.45%)
Jul 14, 2020 0.5000 0.5500 0.4800 0.5500 253,254 +0.02(+3.77%)
Jul 13, 2020 0.5800 0.5900 0.5200 0.5300 213,475 -0.05(-8.62%)
Jul 10, 2020 0.6200 0.6300 0.5700 0.5800 262,319 -0.06(-9.38%)
Jul 09, 2020 0.6400 0.6500 0.5900 0.6400 377,475 +0.00(+0.00%)
Jul 08, 2020 0.5700 0.6500 0.5700 0.6400 576,458 +0.08(+14.29%)
Jul 07, 2020 0.5200 0.5600 0.4950 0.5600 471,916 +0.02(+3.70%)
Jul 06, 2020 0.5800 0.5800 0.5200 0.5400 973,979 -0.04(-6.90%)
Jul 03, 2020 0.4100 0.5900 0.4100 0.5800 2,047,627 +0.23(+65.71%)
Jul 02, 2020 0.3650 0.3800 0.3500 0.3500 333,044 -0.01(-1.41%)
Jun 30, 2020 0.3550 0.3550 0.3550 0 +0.01(+2.90%)
Jun 29, 2020 0.3350 0.3900 0.3350 0.3450 362,256 +0.02(+7.81%)
Jun 26, 2020 0.3050 0.3200 0.3000 0.3200 411,822 +0.03(+8.47%)
Jun 25, 2020 0.3000 0.3100 0.2900 0.2950 114,500 +0.00(+0.00%)
Jun 24, 2020 0.2900 0.3000 0.2800 0.2950 431,729 +0.01(+5.36%)
Jun 23, 2020 0.3000 0.3000 0.2800 0.2800 682,355 +0.01(+1.82%)
Jun 22, 2020 0.2200 0.2950 0.2150 0.2750 1,038,872 +0.06(+25.00%)
Jun 19, 2020 0.2100 0.2200 0.2050 0.2200 114,500 +0.02(+7.32%)
Jun 18, 2020 0.2200 0.2200 0.2050 0.2050 70,960 -0.02(-6.82%)
Jun 17, 2020 0.2100 0.2250 0.2100 0.2200 310,600 +0.02(+7.32%)
Jun 16, 2020 0.2100 0.2200 0.2050 0.2050 53,621 -0.01(-2.38%)
Jun 15, 2020 0.2350 0.2350 0.2000 0.2100 142,500 +0.01(+5.00%)
Jun 12, 2020 0.2100 0.2100 0.2000 0.2000 7,725 -0.01(-4.76%)
Jun 11, 2020 0.2200 0.2200 0.2100 0.2100 405,154 -0.03(-12.50%)
Jun 10, 2020 0.2000 0.2400 0.2000 0.2400 391,050 +0.04(+20.00%)
Jun 09, 2020 0.2250 0.2250 0.2000 0.2000 521,400 -0.03(-13.04%)
Jun 08, 2020 0.2300 0.2300 0.2200 0.2300 152,481 +0.00(+0.00%)
Jun 05, 2020 0.2200 0.2450 0.2200 0.2300 202,600 -0.02(-8.00%)
Jun 04, 2020 0.2250 0.2500 0.2150 0.2500 322,314 +0.02(+11.11%)
Jun 03, 2020 0.2350 0.2350 0.2150 0.2250 204,000 +0.00(+0.00%)
Jun 02, 2020 0.2400 0.2400 0.2200 0.2250 169,671 -0.01(-6.25%)
Jun 01, 2020 0.2400 0.2400 0.2300 0.2400 170,499 +0.00(+0.00%)
May 29, 2020 0.2500 0.2500 0.2400 0.2400 256,600 +0.00(+0.00%)
May 28, 2020 0.2650 0.2650 0.2000 0.2400 360,628 -0.03(-11.11%)
May 27, 2020 0.2750 0.2750 0.2600 0.2700 21,877 -0.01(-1.82%)
May 26, 2020 0.2700 0.2750 0.2700 0.2750 14,155 +0.01(+1.85%)
May 25, 2020 0.2750 0.2900 0.2550 0.2700 135,800 +0.01(+1.89%)
May 22, 2020 0.2600 0.2650 0.2600 0.2650 50,600 +0.00(+0.00%)
May 21, 2020 0.2600 0.2650 0.2600 0.2650 15,102 -0.01(-1.85%)
May 20, 2020 0.2500 0.2700 0.2500 0.2700 16,875 +0.01(+3.85%)
May 19, 2020 0.2500 0.2700 0.2400 0.2600 45,240 +0.01(+4.00%)
May 15, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
May 14, 2020 0.2250 0.2550 0.2250 0.2550 124,876 +0.02(+8.51%)
May 13, 2020 0.2650 0.2650 0.2350 0.2350 100,170 -0.04(-12.96%)
May 12, 2020 0.2700 0.2700 0.2550 0.2700 123,525 +0.01(+1.89%)
May 11, 2020 0.2750 0.2750 0.2650 0.2650 26,730 +0.01(+1.92%)
May 08, 2020 0.2500 0.2700 0.2500 0.2600 290,000 +0.01(+4.00%)
May 07, 2020 0.2500 0.2500 0.2400 0.2500 26,766 +0.00(+0.00%)
May 06, 2020 0.2500 0.2600 0.2500 0.2500 24,000 +0.00(+0.00%)
May 05, 2020 0.2400 0.2500 0.2300 0.2500 101,500 +0.02(+8.70%)
May 04, 2020 0.2300 0.2300 0.2300 0.2300 3,000 -0.01(-4.17%)
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.