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 (OP:GPTRF)

0.1400 -0.0018 (-1.27%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 8, 2025 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 (%)
May 07, 2025 0.1418 0.1418 0.1389 0.1418 12,500 +0.00(+3.43%)
May 06, 2025 0.1325 0.1371 0.1292 0.1371 35,597 +0.00(+1.56%)
May 05, 2025 0.1336 0.1350 0.1324 0.1350 10,750 +0.01(+3.85%)
May 02, 2025 0.1255 0.1360 0.1217 0.1300 16,362 -0.00(-2.18%)
May 01, 2025 0.1396 0.1453 0.1329 0.1329 12,290 +0.01(+4.56%)
Apr 30, 2025 0.1271 0.1364 0.1271 0.1271 13,896 -0.01(-6.13%)
Apr 29, 2025 0.1448 0.1448 0.1266 0.1354 18,300 -0.00(-0.95%)
Apr 28, 2025 0.1339 0.1367 0.1295 0.1367 67,300 +0.00(+2.01%)
Apr 25, 2025 0.1260 0.1360 0.1260 0.1340 27,417 -0.01(-5.17%)
Apr 24, 2025 0.1362 0.1451 0.1362 0.1413 26,900 -0.00(-0.21%)
Apr 22, 2025 0.1416 1,501 +0.00(+2.91%)
Apr 21, 2025 0.1390 0.1470 0.1376 0.1376 24,778 -0.00(-0.65%)
Apr 17, 2025 0.1484 0.1530 0.1370 0.1385 69,900 -0.01(-7.54%)
Apr 16, 2025 0.1500 0.1580 0.1481 0.1498 123,728 -0.00(-2.73%)
Apr 15, 2025 0.1510 0.1540 0.1472 0.1540 8,945 +0.00(+2.67%)
Apr 14, 2025 0.1500 0.1534 0.1481 0.1500 90,599 +0.00(+0.00%)
Apr 11, 2025 0.1390 0.1518 0.1362 0.1500 117,025 +0.02(+13.72%)
Apr 10, 2025 0.1313 0.1384 0.1305 0.1319 98,865 -0.01(-5.79%)
Apr 09, 2025 0.1293 0.1450 0.1207 0.1400 325,750 +0.02(+16.67%)
Apr 08, 2025 0.1257 0.1273 0.1200 0.1200 36,891 +0.01(+6.48%)
Apr 07, 2025 0.1027 0.1166 0.1025 0.1127 83,500 -0.00(-3.10%)
Apr 04, 2025 0.1161 0.1205 0.1071 0.1163 203,125 -0.01(-7.03%)
Apr 03, 2025 0.1160 0.1369 0.1131 0.1251 281,976 +0.00(+0.89%)
Apr 02, 2025 0.1237 0.1259 0.1236 0.1240 40,666 +0.00(+0.81%)
Apr 01, 2025 0.1276 0.1276 0.1212 0.1230 11,150 -0.00(-2.38%)
Mar 31, 2025 0.1270 0.1283 0.1231 0.1260 51,541 -0.00(-1.25%)
Mar 28, 2025 0.1330 0.1334 0.1269 0.1276 66,500 -0.01(-4.71%)
Mar 27, 2025 0.1348 0.1348 0.1300 0.1339 57,000 +0.00(+1.44%)
Mar 26, 2025 0.1267 0.1349 0.1267 0.1320 47,000 +0.00(+1.93%)
Mar 25, 2025 0.1277 0.1295 0.1212 0.1295 86,076 +0.00(+2.21%)
Mar 21, 2025 0.1267 1 -0.00(-2.91%)
Mar 20, 2025 0.1325 0.1325 0.1305 0.1305 29,500 +0.01(+6.10%)
Mar 19, 2025 0.1300 0.1346 0.1200 0.1230 8,100 -0.01(-7.52%)
Mar 18, 2025 0.1325 0.1342 0.1300 0.1330 36,950 +0.00(+2.31%)
Mar 17, 2025 0.1250 0.1300 0.1174 0.1300 34,600 +0.00(+2.44%)
Mar 14, 2025 0.1360 0.1360 0.1269 0.1269 4,051 -0.01(-4.73%)
Mar 13, 2025 0.1350 0.1380 0.1311 0.1332 72,656 -0.00(-1.48%)
Mar 12, 2025 0.1264 0.1361 0.1228 0.1352 69,881 +0.00(+1.88%)
Mar 11, 2025 0.1325 0.1327 0.1224 0.1327 41,988 -0.00(-1.70%)
Mar 10, 2025 0.1350 0.1350 0.1327 0.1350 3,700 +0.00(+0.37%)
Mar 07, 2025 0.1360 0.1442 0.1331 0.1345 11,404 -0.00(-1.10%)
Mar 06, 2025 0.1361 0.1361 0.1360 0.1360 20,072 -0.00(-2.02%)
Mar 05, 2025 0.1311 0.1400 0.1311 0.1388 170,603 +0.00(+2.59%)
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 Of Service.