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 (%)
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%)
Jul 02, 2021 0.6100 0.6100 0.6000 0.6100 23,060 +0.03(+5.17%)
Jun 30, 2021 0.5800 0.5800 0.5800 0 -0.04(-6.45%)
Jun 29, 2021 0.6300 0.6300 0.6100 0.6200 69,352 -0.01(-1.59%)
Jun 28, 2021 0.6400 0.6500 0.6300 0.6300 78,000 -0.01(-1.56%)
Jun 25, 2021 0.6500 0.6500 0.6400 0.6400 107,500 +0.00(+0.00%)
Jun 24, 2021 0.6400 0.6400 0.6400 0.6400 8,653 -0.01(-1.54%)
Jun 23, 2021 0.6200 0.6500 0.6200 0.6500 154,922 +0.02(+3.17%)
Jun 22, 2021 0.6700 0.6700 0.6300 0.6300 220,188 -0.05(-7.35%)
Jun 21, 2021 0.7000 0.7100 0.6600 0.6800 89,872 -0.01(-1.45%)
Jun 18, 2021 0.7000 0.7000 0.6800 0.6900 26,713 +0.00(+0.00%)
Jun 17, 2021 0.7000 0.7000 0.6600 0.6900 110,933 -0.02(-2.82%)
Jun 16, 2021 0.6700 0.7200 0.6700 0.7100 125,152 +0.02(+2.90%)
Jun 15, 2021 0.6800 0.7100 0.6400 0.6900 330,118 +0.03(+4.55%)
Jun 14, 2021 0.7100 0.7100 0.6600 0.6600 172,293 -0.04(-5.71%)
Jun 11, 2021 0.7100 0.7200 0.7000 0.7000 83,437 -0.01(-1.41%)
Jun 10, 2021 0.7200 0.7200 0.6500 0.7100 649,665 -0.03(-4.05%)
Jun 09, 2021 0.7400 0.7400 0.7300 0.7400 98,629 +0.01(+1.37%)
Jun 08, 2021 0.7500 0.7800 0.7100 0.7300 222,399 -0.01(-1.35%)
Jun 07, 2021 0.7000 0.7500 0.7000 0.7400 311,673 +0.09(+13.85%)
Jun 04, 2021 0.6300 0.6500 0.6200 0.6500 140,586 +0.02(+3.17%)
Jun 03, 2021 0.6300 0.6400 0.6100 0.6300 104,850 +0.00(+0.00%)
Jun 02, 2021 0.6200 0.6300 0.6200 0.6300 212,590 +0.01(+1.61%)
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.