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 (%)
Sep 30, 2021 0.4700 0.4900 0.4400 0.4900 129,850 +0.02(+4.26%)
Sep 29, 2021 0.4350 0.4700 0.4050 0.4700 53,268 +0.03(+6.82%)
Sep 28, 2021 0.4200 0.4400 0.4000 0.4400 96,547 +0.02(+4.76%)
Sep 27, 2021 0.4400 0.4400 0.4200 0.4200 56,900 -0.01(-2.33%)
Sep 24, 2021 0.4650 0.4650 0.4300 0.4300 64,772 -0.03(-6.52%)
Sep 23, 2021 0.4750 0.4750 0.4600 0.4600 23,288 +0.01(+2.22%)
Sep 22, 2021 0.4400 0.4700 0.4400 0.4500 52,681 +0.01(+2.27%)
Sep 21, 2021 0.4050 0.4400 0.4050 0.4400 64,360 +0.04(+11.39%)
Sep 20, 2021 0.4300 0.4300 0.3850 0.3950 289,719 -0.04(-9.20%)
Sep 17, 2021 0.4700 0.4700 0.4350 0.4350 106,859 -0.03(-6.45%)
Sep 16, 2021 0.4750 0.4900 0.4650 0.4650 128,589 -0.02(-5.10%)
Sep 15, 2021 0.4900 0.5000 0.4850 0.4900 73,600 +0.01(+1.03%)
Sep 14, 2021 0.4850 0.5100 0.4800 0.4850 72,620 -0.02(-3.00%)
Sep 13, 2021 0.4900 0.5000 0.4600 0.5000 169,835 -0.01(-1.96%)
Sep 10, 2021 0.5000 0.5200 0.5000 0.5100 168,284 -0.01(-1.92%)
Sep 09, 2021 0.5900 0.5900 0.5000 0.5200 320,726 -0.08(-13.33%)
Sep 08, 2021 0.6000 0.6000 0.6000 0.6000 29,117 +0.00(+0.00%)
Sep 07, 2021 0.6300 0.6300 0.6000 0.6000 88,875 -0.03(-4.76%)
Sep 03, 2021 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Sep 02, 2021 0.6400 0.6400 0.5800 0.6200 121,222 +0.00(+0.00%)
Sep 01, 2021 0.6100 0.6400 0.6100 0.6200 33,740 +0.01(+1.64%)
Aug 31, 2021 0.5900 0.6500 0.5600 0.6100 278,614 +0.03(+5.17%)
Aug 30, 2021 0.5600 0.5900 0.5600 0.5800 33,294 +0.01(+1.75%)
Aug 27, 2021 0.5100 0.5700 0.5100 0.5700 98,894 +0.07(+14.00%)
Aug 26, 2021 0.5100 0.5200 0.5000 0.5000 39,232 -0.01(-1.96%)
Aug 25, 2021 0.5100 0.5100 0.4950 0.5100 58,800 +0.00(+0.00%)
Aug 24, 2021 0.5000 0.5100 0.5000 0.5100 79,619 +0.01(+2.00%)
Aug 23, 2021 0.5000 0.5000 0.4950 0.5000 45,353 +0.01(+1.01%)
Aug 20, 2021 0.5000 0.5000 0.4850 0.4950 19,200 +0.01(+2.06%)
Aug 19, 2021 0.4950 0.4950 0.4800 0.4850 11,500 -0.02(-3.00%)
Aug 18, 2021 0.4850 0.5100 0.4850 0.5000 112,420 +0.00(+0.00%)
Aug 17, 2021 0.5200 0.5300 0.4900 0.5000 562,863 -0.02(-3.85%)
Aug 16, 2021 0.5500 0.5500 0.5200 0.5200 213,550 -0.03(-5.45%)
Aug 13, 2021 0.5300 0.5500 0.5300 0.5500 19,995 +0.03(+5.77%)
Aug 12, 2021 0.5500 0.5500 0.5100 0.5200 52,488 -0.03(-5.45%)
Aug 11, 2021 0.5300 0.5500 0.5300 0.5500 32,450 +0.02(+3.77%)
Aug 10, 2021 0.5600 0.5600 0.5300 0.5300 36,386 -0.04(-7.02%)
Aug 09, 2021 0.5700 0.5700 0.5500 0.5700 58,696 -0.01(-1.72%)
Aug 06, 2021 0.5700 0.5800 0.5700 0.5800 4,500 -0.02(-3.33%)
Aug 05, 2021 0.5900 0.6000 0.5800 0.6000 58,000 +0.01(+1.69%)
Aug 04, 2021 0.5800 0.5900 0.5800 0.5900 92,430 +0.01(+1.72%)
Aug 03, 2021 0.5800 0.5800 0.5800 0.5800 43,750 +0.01(+1.75%)
Jul 30, 2021 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Jul 29, 2021 0.5500 0.5800 0.5500 0.5800 423,558 +0.03(+5.45%)
Jul 28, 2021 0.5400 0.5500 0.5400 0.5500 70,085 +0.00(+0.00%)
Jul 27, 2021 0.5600 0.5600 0.5500 0.5500 21,482 -0.01(-1.79%)
Jul 26, 2021 0.5600 0.5600 0.5400 0.5600 10,300 +0.01(+1.82%)
Jul 23, 2021 0.5500 0.5500 0.5400 0.5500 25,550 +0.00(+0.00%)
Jul 22, 2021 0.5500 0.5500 0.5400 0.5500 67,200 +0.00(+0.00%)
Jul 21, 2021 0.5400 0.5500 0.5400 0.5500 50,400 +0.01(+1.85%)
Jul 20, 2021 0.5100 0.5400 0.5100 0.5400 89,000 +0.04(+8.00%)
Jul 19, 2021 0.5500 0.5500 0.5000 0.5000 172,311 -0.06(-10.71%)
Jul 16, 2021 0.5700 0.5700 0.5500 0.5600 55,700 -0.01(-1.75%)
Jul 15, 2021 0.6000 0.6000 0.5600 0.5700 310,338 -0.04(-6.56%)
Jul 14, 2021 0.5700 0.6100 0.5700 0.6100 117,080 +0.04(+7.02%)
Jul 13, 2021 0.5800 0.6000 0.5700 0.5700 244,758 -0.02(-3.39%)
Jul 12, 2021 0.5900 0.5900 0.5700 0.5900 37,000 +0.01(+1.72%)
Jul 09, 2021 0.5900 0.5900 0.5700 0.5800 219,500 -0.01(-1.69%)
Jul 08, 2021 0.5900 0.6100 0.5500 0.5900 339,274 +0.00(+0.00%)
Jul 07, 2021 0.6000 0.6000 0.5800 0.5900 43,999 -0.02(-3.28%)
Jul 06, 2021 0.6300 0.6300 0.6100 0.6100 32,160 -0.02(-3.17%)
Jul 05, 2021 0.6300 0.6400 0.6300 0.6300 18,500 +0.02(+3.28%)
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.