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

Grande Portage Resources Ltd (TSV: GPG )

0.2150 -0.0050 (-2.27%)
Streaming Delayed Price Updated: 11:29 AM EDT, Aug 23, 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 23, 2024 0.2200 0.2200 0.2150 0.2150 39,436 -0.01(-2.27%)
Aug 22, 2024 0.2250 0.2250 0.2200 0.2200 38,000 +0.02(+10.00%)
Aug 21, 2024 0.2300 0.2400 0.2000 0.2000 104,261 -0.01(-6.98%)
Aug 20, 2024 0.2300 0.2300 0.2150 0.2150 31,595 -0.02(-6.52%)
Aug 19, 2024 0.2300 0.2300 0.2200 0.2300 17,900 +0.00(+0.00%)
Aug 16, 2024 0.1800 0.2500 0.1800 0.2300 997,127 +0.05(+27.78%)
Aug 15, 2024 0.1850 0.1850 0.1800 0.1800 37,430 +0.01(+2.86%)
Aug 14, 2024 0.1750 0.1750 0.1750 0.1750 23,600 +0.00(+2.94%)
Aug 13, 2024 0.1700 0.1700 0.1700 0.1700 4,525 +0.01(+6.25%)
Aug 12, 2024 0.1550 0.1650 0.1550 0.1600 60,800 +0.01(+3.23%)
Aug 09, 2024 0.1550 0.1600 0.1500 0.1550 41,500 -0.01(-3.13%)
Aug 08, 2024 0.1400 0.1600 0.1400 0.1600 108,599 +0.01(+6.67%)
Aug 07, 2024 0.1550 0.1600 0.1450 0.1500 44,385 -0.01(-6.25%)
Aug 06, 2024 0.1650 0.1700 0.1550 0.1600 85,141 -0.01(-8.57%)
Aug 02, 2024 0.1750 0 -0.01(-5.41%)
Aug 01, 2024 0.1850 0.1850 0.1800 0.1850 52,300 +0.00(+0.00%)
Jul 31, 2024 0.1800 0.1900 0.1800 0.1850 121,242 -0.01(-2.63%)
Jul 30, 2024 0.1800 0.1900 0.1750 0.1900 222,425 +0.01(+5.56%)
Jul 29, 2024 0.1800 0.1800 0.1700 0.1800 39,600 +0.00(+0.00%)
Jul 26, 2024 0.1750 0.1800 0.1700 0.1800 19,550 +0.01(+2.86%)
Jul 25, 2024 0.1750 0.1750 0.1700 0.1750 44,800 -0.01(-2.78%)
Jul 24, 2024 0.1800 0.1800 0.1750 0.1800 322,400 +0.00(+0.00%)
Jul 23, 2024 0.1750 0.1800 0.1700 0.1800 155,800 +0.01(+2.86%)
Jul 22, 2024 0.1800 0.1850 0.1700 0.1750 206,998 +0.00(+2.94%)
Jul 19, 2024 0.1800 0.1800 0.1700 0.1700 49,970 -0.01(-8.11%)
Jul 18, 2024 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
Jul 17, 2024 0.1850 0.1850 0.1850 0.1850 4,500 +0.00(+0.00%)
Jul 16, 2024 0.1850 0.1850 0.1750 0.1850 53,830 +0.01(+2.78%)
Jul 12, 2024 0.1800 0 -0.01(-5.26%)
Jul 11, 2024 0.1850 0.1900 0.1850 0.1900 58,109 +0.01(+2.70%)
Jul 10, 2024 0.1800 0.1850 0.1800 0.1850 13,500 +0.01(+2.78%)
Jul 09, 2024 0.1800 0.1800 0.1800 0.1800 49,019 +0.01(+2.86%)
Jul 08, 2024 0.1900 0.1900 0.1750 0.1750 50,600 -0.01(-5.41%)
Jul 05, 2024 0.1850 0.1850 0.1850 0.1850 10,760 +0.01(+2.78%)
Jul 03, 2024 0.1800 0 +0.01(+2.86%)
Jul 02, 2024 0.2000 0.2000 0.1750 0.1750 60,291 -0.02(-7.89%)
Jun 28, 2024 0.1900 0 +0.00(+0.00%)
Jun 27, 2024 0.1950 0.1950 0.1900 0.1900 52,800 -0.01(-2.56%)
Jun 25, 2024 0.1950 100 -0.01(-4.88%)
Jun 24, 2024 0.2000 0.2050 0.1950 0.2050 64,500 +0.00(+0.00%)
Jun 21, 2024 0.2250 0.2250 0.1950 0.2050 91,029 -0.02(-8.89%)
Jun 20, 2024 0.2150 0.2300 0.2100 0.2250 469,843 +0.01(+4.65%)
Jun 19, 2024 0.2150 0.2150 0.2150 0.2150 3,000 +0.00(+0.00%)
Jun 18, 2024 0.2100 0.2150 0.2100 0.2150 53,500 +0.00(+0.00%)
Jun 17, 2024 0.2050 0.2150 0.2050 0.2150 38,200 +0.01(+4.88%)
Jun 14, 2024 0.2050 0.2050 0.2050 0.2050 52,000 +0.00(+0.00%)
Jun 13, 2024 0.2050 0.2050 0.2050 0.2050 15,000 +0.00(+0.00%)
Jun 12, 2024 0.2100 0.2200 0.2050 0.2050 147,250 +0.01(+7.89%)
Jun 11, 2024 0.1900 0.1900 0.1900 0.1900 12,000 -0.01(-5.00%)
Jun 10, 2024 0.2150 0.2200 0.1900 0.2000 34,464 +0.01(+2.56%)
Jun 07, 2024 0.2100 0.2100 0.1950 0.1950 167,400 -0.02(-9.30%)
Jun 06, 2024 0.1800 0.2350 0.1800 0.2150 457,853 +0.04(+19.44%)
Jun 05, 2024 0.1800 0.1800 0.1750 0.1800 26,000 +0.00(+0.00%)
Jun 04, 2024 0.1800 0.1800 0.1750 0.1800 102,200 -0.01(-2.70%)
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.