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

Grande Portage Resources Ltd (OP: GPTRF )

0.1560 +0.0031 (+2.03%)
Streaming Delayed Price Updated: 1:50 PM EST, Nov 26, 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 26, 2024 0.1575 0.1575 0.1560 0.1560 12,000 +0.00(+2.03%)
Nov 25, 2024 0.1659 0.1669 0.1529 0.1529 75,880 -0.01(-3.78%)
Nov 22, 2024 0.1589 0.1589 0.1589 0.1589 8,500 +0.01(+8.17%)
Nov 21, 2024 0.1520 0.1520 0.1469 0.1469 48,300 -0.01(-8.36%)
Nov 20, 2024 0.1560 0.1603 0.1500 0.1603 40,200 -0.00(-2.20%)
Nov 19, 2024 0.1641 0.1670 0.1639 0.1639 3,500 +0.00(+1.30%)
Nov 18, 2024 0.1601 0.1650 0.1560 0.1618 51,120 +0.01(+4.39%)
Nov 15, 2024 0.1680 0.1704 0.1500 0.1550 59,930 -0.02(-11.43%)
Nov 14, 2024 0.1772 0.1900 0.1750 0.1750 16,085 +0.00(+1.39%)
Nov 13, 2024 0.1394 0.1775 0.1394 0.1726 4,101 +0.00(+2.74%)
Nov 12, 2024 0.1800 0.1865 0.1640 0.1680 58,500 -0.01(-7.95%)
Nov 11, 2024 0.1650 0.1954 0.1650 0.1825 54,560 -0.01(-4.40%)
Nov 08, 2024 0.1866 0.1935 0.1856 0.1909 30,300 +0.01(+4.32%)
Nov 07, 2024 0.1770 0.1830 0.1750 0.1830 4,068 +0.01(+5.60%)
Nov 06, 2024 0.1733 0.1733 0.1733 0.1733 6,500 -0.01(-5.46%)
Nov 04, 2024 0.1833 0 -0.01(-4.78%)
Nov 01, 2024 0.2086 0.2086 0.1870 0.1925 35,870 -0.02(-7.45%)
Oct 31, 2024 0.2318 0.2318 0.1770 0.2080 212,606 -0.03(-11.41%)
Oct 30, 2024 0.2550 0.2550 0.2348 0.2348 94,033 -0.03(-11.06%)
Oct 29, 2024 0.2620 0.2640 0.2466 0.2640 165,990 -0.00(-0.79%)
Oct 28, 2024 0.2377 0.2808 0.2377 0.2661 87,002 +0.03(+11.15%)
Oct 25, 2024 0.2400 0.2400 0.2311 0.2394 25,085 -0.00(-0.29%)
Oct 24, 2024 0.2363 0.2401 0.2200 0.2401 32,853 +0.00(+0.92%)
Oct 23, 2024 0.2431 0.2441 0.2379 0.2379 30,000 -0.01(-5.67%)
Oct 22, 2024 0.2062 0.2522 0.1986 0.2522 327,028 +0.06(+32.74%)
Oct 21, 2024 0.1900 0.1994 0.1782 0.1900 73,992 +0.00(+0.53%)
Oct 18, 2024 0.1689 0.1900 0.1639 0.1890 340,500 +0.01(+7.39%)
Oct 17, 2024 0.1685 0.1810 0.1632 0.1760 48,150 +0.01(+4.02%)
Oct 15, 2024 0.1692 14 +0.00(+0.24%)
Oct 14, 2024 0.1688 0.1688 0.1688 0.1688 100 -0.01(-4.85%)
Oct 11, 2024 0.1737 0.1774 0.1737 0.1774 1,600 -0.00(-0.39%)
Oct 10, 2024 0.1603 0.1781 0.1603 0.1781 28,285 +0.02(+9.60%)
Oct 09, 2024 0.1671 0.1671 0.1625 0.1625 8,899 -0.01(-5.69%)
Oct 08, 2024 0.1615 0.1723 0.1600 0.1723 14,800 +0.01(+6.10%)
Oct 07, 2024 0.1624 0.1624 0.1624 0.1624 349 -0.00(-0.79%)
Oct 04, 2024 0.1728 0.1728 0.1600 0.1637 6,511 -0.02(-10.20%)
Oct 01, 2024 0.1823 0 +0.01(+4.77%)
Sep 30, 2024 0.1700 0.1820 0.1700 0.1740 19,600 -0.01(-5.69%)
Sep 27, 2024 0.1751 0.1845 0.1751 0.1845 54,188 +0.00(+2.50%)
Sep 26, 2024 0.1638 0.1800 0.1638 0.1800 112,997 +0.01(+4.47%)
Sep 25, 2024 0.1696 0.1723 0.1695 0.1723 7,000 +0.00(+0.00%)
Sep 24, 2024 0.1698 0.1783 0.1606 0.1723 27,418 +0.00(+1.35%)
Sep 23, 2024 0.1698 0.1770 0.1698 0.1700 19,200 -0.01(-2.91%)
Sep 20, 2024 0.1697 0.1800 0.1580 0.1751 252,905 +0.01(+5.04%)
Sep 19, 2024 0.1656 0.1667 0.1655 0.1667 3,625 +0.00(+0.06%)
Sep 18, 2024 0.1684 0.1703 0.1603 0.1666 43,899 -0.00(-0.83%)
Sep 17, 2024 0.1750 0.1803 0.1680 0.1680 44,400 -0.02(-9.19%)
Sep 16, 2024 0.1949 0.1949 0.1715 0.1850 13,490 -0.01(-5.03%)
Sep 13, 2024 0.1950 0.1996 0.1791 0.1948 85,002 -0.00(-0.10%)
Sep 12, 2024 0.1785 0.1950 0.1745 0.1950 199,300 +0.02(+11.43%)
Sep 11, 2024 0.1519 0.1750 0.1400 0.1750 216,200 +0.02(+14.38%)
Sep 09, 2024 0.1530 0 +0.01(+4.72%)
Sep 05, 2024 0.1461 0 +0.01(+4.36%)
Sep 04, 2024 0.1400 0.1400 0.1400 0.1400 1,700 -0.00(-0.99%)
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.