Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Grande Portage Resources Ltd (TSV: GPG )

0.2200 +0.0100 (+4.76%)
Streaming Delayed Price Updated: 1:14 PM EST, Nov 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 (%)
Nov 22, 2024 0.2000 0.2250 0.2000 0.2200 139,955 +0.01(+4.76%)
Nov 21, 2024 0.2100 0.2100 0.2000 0.2100 91,500 +0.00(+0.00%)
Nov 20, 2024 0.2200 0.2200 0.2100 0.2100 13,500 -0.01(-4.55%)
Nov 19, 2024 0.2300 0.2300 0.2200 0.2200 48,554 -0.01(-4.35%)
Nov 18, 2024 0.2250 0.2300 0.2250 0.2300 3,613 +0.02(+9.52%)
Nov 15, 2024 0.2400 0.2400 0.2100 0.2100 297,058 -0.04(-16.00%)
Nov 14, 2024 0.2400 0.2800 0.2400 0.2500 97,541 +0.02(+6.38%)
Nov 13, 2024 0.2400 0.2400 0.2350 0.2350 25,500 +0.00(+2.17%)
Nov 12, 2024 0.2600 0.2600 0.2250 0.2300 68,000 -0.03(-11.54%)
Nov 11, 2024 0.2600 0.2750 0.2500 0.2600 65,525 -0.02(-7.14%)
Nov 08, 2024 0.2600 0.2800 0.2600 0.2800 39,008 +0.03(+9.80%)
Nov 07, 2024 0.2600 0.2700 0.2550 0.2550 31,300 +0.01(+2.00%)
Nov 06, 2024 0.2700 0.2700 0.2400 0.2500 139,748 -0.03(-9.09%)
Nov 05, 2024 0.2650 0.2850 0.2650 0.2750 62,686 +0.01(+1.85%)
Nov 04, 2024 0.2550 0.2700 0.2550 0.2700 45,764 +0.01(+3.85%)
Nov 01, 2024 0.2800 0.2850 0.2600 0.2600 112,827 -0.03(-10.34%)
Oct 31, 2024 0.3050 0.3050 0.2700 0.2900 359,792 -0.04(-12.12%)
Oct 30, 2024 0.3550 0.3550 0.3250 0.3300 158,390 -0.04(-12.00%)
Oct 29, 2024 0.3550 0.3750 0.3550 0.3750 101,907 -0.01(-1.32%)
Oct 28, 2024 0.3350 0.3800 0.3350 0.3800 119,155 +0.04(+13.43%)
Oct 25, 2024 0.3300 0.3350 0.3200 0.3350 103,517 +0.01(+1.52%)
Oct 24, 2024 0.3200 0.3300 0.3050 0.3300 129,900 +0.02(+4.76%)
Oct 23, 2024 0.3550 0.3550 0.3100 0.3150 96,447 -0.03(-7.35%)
Oct 22, 2024 0.2950 0.3500 0.2800 0.3400 282,894 +0.06(+21.43%)
Oct 21, 2024 0.2600 0.2800 0.2500 0.2800 236,871 +0.03(+9.80%)
Oct 18, 2024 0.2400 0.2550 0.2250 0.2550 230,350 +0.02(+6.25%)
Oct 17, 2024 0.2250 0.2400 0.2250 0.2400 22,125 +0.02(+9.09%)
Oct 16, 2024 0.2200 0.2250 0.2200 0.2200 8,500 -0.01(-6.38%)
Oct 15, 2024 0.2400 0.2400 0.2150 0.2350 34,550 -0.01(-2.08%)
Oct 11, 2024 0.2400 0 +0.02(+11.63%)
Oct 09, 2024 0.2150 0 -0.02(-6.52%)
Oct 08, 2024 0.2250 0.2300 0.2250 0.2300 9,401 -0.00(-2.13%)
Oct 07, 2024 0.2350 0.2350 0.2350 0.2350 1,391 +0.00(+0.00%)
Oct 04, 2024 0.2380 0.2380 0.2350 0.2350 3,500 +0.00(+2.17%)
Oct 03, 2024 0.2300 0.2300 0.2300 0.2300 2,667 +0.01(+2.22%)
Oct 02, 2024 0.2300 0.2400 0.2250 0.2250 26,500 -0.01(-4.26%)
Oct 01, 2024 0.2300 0.2350 0.2300 0.2350 32,416 +0.00(+0.00%)
Sep 30, 2024 0.2300 0.2350 0.2300 0.2350 12,664 -0.01(-2.08%)
Sep 27, 2024 0.2450 0.2450 0.2400 0.2400 34,593 -0.01(-4.00%)
Sep 26, 2024 0.2200 0.2500 0.2200 0.2500 190,148 +0.02(+6.38%)
Sep 25, 2024 0.2250 0.2350 0.2200 0.2350 32,500 +0.00(+2.17%)
Sep 24, 2024 0.2200 0.2300 0.2200 0.2300 17,586 +0.00(+0.00%)
Sep 23, 2024 0.2400 0.2400 0.2300 0.2300 23,800 +0.00(+0.00%)
Sep 20, 2024 0.2350 0.2350 0.2150 0.2300 243,545 +0.00(+0.00%)
Sep 19, 2024 0.2200 0.2300 0.2150 0.2300 228,022 +0.01(+4.55%)
Sep 18, 2024 0.2200 0.2250 0.2200 0.2200 55,600 -0.01(-6.38%)
Sep 17, 2024 0.2400 0.2400 0.2250 0.2350 64,225 -0.01(-2.08%)
Sep 16, 2024 0.2600 0.2600 0.2400 0.2400 15,511 -0.02(-7.69%)
Sep 13, 2024 0.2700 0.2700 0.2450 0.2600 42,778 -0.01(-1.89%)
Sep 12, 2024 0.2400 0.2650 0.2400 0.2650 80,700 +0.04(+15.22%)
Sep 11, 2024 0.1950 0.2300 0.1950 0.2300 115,259 +0.03(+15.00%)
Sep 10, 2024 0.2000 0.2000 0.2000 0.2000 58,602 +0.01(+2.56%)
Sep 09, 2024 0.1950 0.1950 0.1950 0.1950 1,300 -0.00(-1.52%)
Sep 05, 2024 0.1980 0 +0.01(+4.21%)
Sep 04, 2024 0.1900 0.1900 0.1900 0.1900 16,950 +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.