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 (%)
Nov 30, 2021 0.5900 0.6500 0.5200 0.6500 381,868 +0.05(+8.33%)
Nov 29, 2021 0.5600 0.6000 0.5600 0.6000 28,890 +0.04(+7.14%)
Nov 26, 2021 0.5900 0.5900 0.5600 0.5600 88,535 -0.01(-1.75%)
Nov 25, 2021 0.5700 0.5800 0.5700 0.5700 30,970 +0.00(+0.00%)
Nov 24, 2021 0.5900 0.5900 0.5700 0.5700 42,077 -0.02(-3.39%)
Nov 23, 2021 0.5700 0.6000 0.5700 0.5900 144,845 +0.00(+0.00%)
Nov 22, 2021 0.5900 0.6000 0.5800 0.5900 49,492 -0.01(-1.67%)
Nov 19, 2021 0.6300 0.6300 0.6000 0.6000 35,098 -0.02(-3.23%)
Nov 18, 2021 0.6400 0.6300 0.6200 0.6200 15,323 -0.04(-6.06%)
Nov 17, 2021 0.6500 0.6600 0.6500 0.6600 17,173 +0.01(+1.54%)
Nov 16, 2021 0.6500 0.6600 0.6400 0.6500 13,517 -0.01(-1.52%)
Nov 15, 2021 0.6700 0.6700 0.6500 0.6600 108,111 +0.01(+1.54%)
Nov 12, 2021 0.6500 0.6700 0.6300 0.6500 82,523 -0.02(-2.99%)
Nov 11, 2021 0.6500 0.6800 0.6500 0.6700 340,080 +0.04(+6.35%)
Nov 10, 2021 0.5500 0.6300 470,528 +0.08(+14.55%)
Nov 09, 2021 0.5300 0.5500 0.5300 0.5500 29,013 +0.02(+3.77%)
Nov 08, 2021 0.5400 0.5500 0.5200 0.5300 87,025 +0.01(+1.92%)
Nov 05, 2021 0.5300 0.5400 0.5100 0.5200 77,435 -0.01(-1.89%)
Nov 04, 2021 0.5200 0.5600 0.5200 0.5300 177,793 +0.02(+3.92%)
Nov 03, 2021 0.5400 0.5400 0.5100 0.5100 107,180 -0.03(-5.56%)
Nov 02, 2021 0.5800 0.5900 0.5400 0.5400 132,401 -0.04(-6.90%)
Nov 01, 2021 0.5800 0.5800 0.5700 0.5800 118,463 +0.00(+0.00%)
Oct 29, 2021 0.5700 0.6000 0.5600 0.5800 247,352 +0.01(+1.75%)
Oct 28, 2021 0.5300 0.5700 0.5200 0.5700 148,206 +0.06(+11.76%)
Oct 27, 2021 0.5300 0.5100 0.5000 0.5100 21,641 +0.01(+2.00%)
Oct 26, 2021 0.5200 0.4900 0.5000 56,452 -0.02(-3.85%)
Oct 25, 2021 0.5000 0.6100 0.4950 0.5200 165,165 +0.03(+5.05%)
Oct 22, 2021 0.4800 0.5000 0.4800 0.4950 32,235 +0.01(+1.02%)
Oct 21, 2021 0.5000 0.5000 0.4900 0.4900 8,271 +0.01(+2.08%)
Oct 20, 2021 0.4800 0.4800 0.4600 0.4800 75,793 +0.01(+3.23%)
Oct 19, 2021 0.5200 0.5200 0.4650 0.4650 14,730 -0.02(-5.10%)
Oct 18, 2021 0.5200 0.5200 0.4900 0.4900 197,743 -0.01(-2.00%)
Oct 15, 2021 0.4900 0.5200 0.4800 0.5000 278,482 +0.01(+1.01%)
Oct 14, 2021 0.4400 0.5000 0.4400 0.4950 101,779 +0.04(+10.00%)
Oct 13, 2021 0.4500 0.4600 0.4450 0.4500 89,736 -0.01(-2.17%)
Oct 12, 2021 0.4850 0.4850 0.4350 0.4600 127,995 -0.03(-6.12%)
Oct 08, 2021 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Oct 07, 2021 0.4650 0.4900 0.4650 0.4850 79,093 +0.01(+1.04%)
Oct 06, 2021 0.4700 0.4800 0.4700 0.4800 52,106 +0.01(+3.23%)
Oct 05, 2021 0.4400 0.4650 0.4400 0.4650 12,273 +0.01(+1.09%)
Oct 04, 2021 0.4800 0.4800 0.4600 0.4600 14,805 -0.02(-4.17%)
Oct 01, 2021 0.4900 0.5000 0.4800 0.4800 28,596 -0.01(-2.04%)
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%)
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.