Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grande Portage Resources Ltd (OP: GPTRF )

0.1350 +0.0086 (+6.80%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jul 22, 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 19, 2024 0.1264 0.1264 0.1264 0.1264 1,250 -0.00(-0.32%)
Jul 18, 2024 0.1268 0.1268 0.1268 0.1268 1,600 -0.01(-7.45%)
Jul 17, 2024 0.1368 0.1370 0.1368 0.1370 2,529 +0.01(+8.73%)
Jul 16, 2024 0.1401 0.1401 0.1260 0.1260 7,400 -0.01(-8.70%)
Jul 12, 2024 0.1380 0 +0.00(+0.00%)
Jul 11, 2024 0.1401 0.1450 0.1380 0.1380 13,753 +0.01(+6.98%)
Jul 09, 2024 0.1290 0 +0.01(+4.45%)
Jul 08, 2024 0.1290 0.1325 0.1235 0.1235 46,833 -0.01(-8.52%)
Jul 05, 2024 0.1306 0.1350 0.1306 0.1350 8,600 -0.00(-0.37%)
Jul 03, 2024 0.1365 0.1365 0.1355 0.1355 3,700 +0.00(+0.97%)
Jul 02, 2024 0.1342 0.1342 0.1342 0.1342 750 +0.00(+0.15%)
Jul 01, 2024 0.1260 0.1340 0.1260 0.1340 14,900 -0.01(-5.63%)
Jun 28, 2024 0.1264 0.1420 0.1264 0.1420 12,050 +0.00(+1.43%)
Jun 27, 2024 0.1420 0.1420 0.1400 0.1400 29,697 -0.00(-0.92%)
Jun 25, 2024 0.1413 0 -0.01(-5.80%)
Jun 24, 2024 0.1500 0.1550 0.1428 0.1500 95,050 -0.01(-3.23%)
Jun 21, 2024 0.1579 0.1650 0.1450 0.1550 51,849 -0.01(-4.67%)
Jun 20, 2024 0.1570 0.1701 0.1526 0.1626 330,750 +0.01(+3.57%)
Jun 18, 2024 0.1555 0.1575 0.1542 0.1570 35,650 -0.00(-2.36%)
Jun 17, 2024 0.1500 0.1608 0.1450 0.1608 23,380 +0.00(+2.42%)
Jun 14, 2024 0.1512 0.1584 0.1512 0.1570 68,100 +0.00(+1.88%)
Jun 13, 2024 0.1530 0.1541 0.1505 0.1541 72,950 -0.00(-0.13%)
Jun 12, 2024 0.1580 0.1620 0.1457 0.1543 57,065 +0.01(+10.21%)
Jun 11, 2024 0.1438 0.1438 0.1400 0.1400 10,250 -0.00(-2.37%)
Jun 10, 2024 0.1460 0.1460 0.1434 0.1434 49,500 -0.00(-2.78%)
Jun 07, 2024 0.1494 0.1636 0.1377 0.1475 184,495 -0.02(-11.14%)
Jun 06, 2024 0.1309 0.1660 0.1250 0.1660 204,669 +0.04(+28.19%)
Jun 05, 2024 0.1290 0.1317 0.1290 0.1295 48,592 +0.00(+2.61%)
Jun 04, 2024 0.1262 0.1262 0.1262 0.1262 1,000 -0.00(-2.47%)
Jun 03, 2024 0.1364 0.1364 0.1294 0.1294 30,981 -0.01(-5.34%)
May 31, 2024 0.1375 0.1375 0.1367 0.1367 5,600 +0.00(+0.22%)
May 30, 2024 0.1411 0.1411 0.1364 0.1364 79,889 -0.01(-5.28%)
May 29, 2024 0.1440 0.1440 0.1440 0.1440 1,874 +0.01(+5.65%)
May 28, 2024 0.1344 0.1398 0.1340 0.1363 4,790 +0.00(+1.72%)
May 24, 2024 0.1311 0.1340 0.1311 0.1340 10,850 -0.00(-0.45%)
May 23, 2024 0.1341 0.1346 0.1295 0.1346 89,961 +0.00(+0.75%)
May 22, 2024 0.1336 0.1336 0.1336 0.1336 13,200 -0.01(-4.30%)
May 21, 2024 0.1396 0.1396 0.1396 0.1396 260 +0.02(+17.31%)
May 20, 2024 0.1336 0.1534 0.1190 0.1190 17,090 -0.02(-11.66%)
May 17, 2024 0.1298 0.1366 0.1263 0.1347 80,325 +0.01(+6.06%)
May 16, 2024 0.1266 0.1363 0.1266 0.1270 81,939 -0.01(-9.42%)
May 15, 2024 0.1400 0.1402 0.1318 0.1402 28,150 +0.00(+0.36%)
May 14, 2024 0.1338 0.1397 0.1338 0.1397 36,700 +0.00(+1.01%)
May 10, 2024 0.1383 0 +0.01(+5.73%)
May 09, 2024 0.1308 0.1308 0.1308 0.1308 7,000 -0.01(-6.17%)
May 08, 2024 0.1314 0.1394 0.1314 0.1394 85,600 -0.00(-2.72%)
May 07, 2024 0.1433 0.1433 0.1433 0.1433 750 +0.01(+3.84%)
May 06, 2024 0.1380 0.1432 0.1296 0.1380 65,750 +0.00(+1.10%)
May 03, 2024 0.1368 0.1388 0.1365 0.1365 33,100 -0.01(-4.21%)
May 02, 2024 0.1464 0.1476 0.1425 0.1425 7,700 -0.01(-5.50%)
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.