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

Grande Portage Resources Ltd (OP: GPTRF )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EST, Dec 24, 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 (%)
Dec 24, 2024 0.1500 0.1500 0.1500 0.1500 8,000 +0.02(+13.90%)
Dec 23, 2024 0.1229 0.1317 0.1210 0.1317 19,546 +0.01(+4.86%)
Dec 20, 2024 0.1382 0.1382 0.1126 0.1256 65,799 -0.01(-5.63%)
Dec 19, 2024 0.1331 0.1359 0.1331 0.1331 22,500 +0.01(+8.65%)
Dec 18, 2024 0.1325 0.1372 0.1225 0.1225 24,500 -0.02(-14.16%)
Dec 17, 2024 0.1301 0.1427 0.1193 0.1427 45,500 +0.00(+0.00%)
Dec 16, 2024 0.1329 0.1427 0.1329 0.1427 2,500 -0.01(-4.23%)
Dec 13, 2024 0.1410 0.1490 0.1340 0.1490 25,100 +0.00(+3.19%)
Dec 12, 2024 0.1457 0.1457 0.1408 0.1444 63,140 -0.00(-0.76%)
Dec 11, 2024 0.1610 0.1610 0.1455 0.1455 13,130 -0.01(-6.07%)
Dec 10, 2024 0.1549 0.1549 0.1549 0.1549 12,000 +0.00(+3.27%)
Dec 09, 2024 0.1401 0.1500 0.1401 0.1500 3,250 +0.00(+1.63%)
Dec 06, 2024 0.1454 0.1491 0.1454 0.1476 13,400 +0.00(+0.14%)
Dec 05, 2024 0.1540 0.1580 0.1474 0.1474 22,300 -0.01(-6.71%)
Dec 04, 2024 0.1580 0.1580 0.1560 0.1580 6,100 +0.00(+0.00%)
Dec 03, 2024 0.1605 0.1605 0.1540 0.1580 19,867 -0.00(-0.13%)
Dec 02, 2024 0.1630 0.1630 0.1582 0.1582 16,330 +0.00(+1.15%)
Nov 29, 2024 0.1555 0.1599 0.1537 0.1564 74,701 -0.00(-0.19%)
Nov 27, 2024 0.1567 0.1567 0.1567 0.1567 215 +0.00(+0.45%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.