Advertisement
Advertisement
U.S. markets open in 9 hours 4 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Grande Portage Resources Ltd. (GPTRF)

Other OTC - Other OTC Delayed Price. Currency in USD
0.1543+0.0078 (+5.32%)
At close: 03:57PM EST
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.15300.15400.14300.15400.154088,100
Dec 01, 20220.14000.15000.13900.14700.147071,600
Nov 30, 20220.15100.15100.14000.15000.150076,400
Nov 29, 20220.16000.16000.14600.14900.149074,700
Nov 28, 20220.15700.15700.15400.15700.157037,500
Nov 25, 20220.15800.15800.15700.15700.157017,400
Nov 23, 20220.15800.15800.15300.15800.158017,600
Nov 22, 20220.15200.16500.15200.16500.165041,900
Nov 21, 20220.15900.15900.15900.15900.15901,000
Nov 18, 20220.16600.16600.16600.16600.1660-
Nov 17, 20220.16600.16600.16600.16600.1660600
Nov 16, 20220.17000.17000.16200.16200.162016,100
Nov 15, 20220.16300.16400.16000.16000.160043,400
Nov 14, 20220.15900.16300.15700.16200.162010,100
Nov 11, 20220.16100.16600.16000.16600.166045,800
Nov 10, 20220.16300.16400.16000.16000.160064,300
Nov 09, 20220.15600.15600.15500.15500.15505,200
Nov 08, 20220.16400.16500.15300.15900.159071,600
Nov 07, 20220.14600.16100.14600.15900.159035,800
Nov 04, 20220.17700.18500.15100.16500.165097,800
Nov 03, 20220.15500.16000.15200.15700.157085,500
Nov 02, 20220.17000.17000.15500.15500.1550121,500
Nov 01, 20220.17800.18000.16000.18000.180077,200
Oct 31, 20220.17900.17900.17900.17900.1790-
Oct 28, 20220.17900.17900.17900.17900.1790-
Oct 27, 20220.18600.18600.17900.17900.17901,900
Oct 26, 20220.17900.17900.16000.17100.171057,800
Oct 25, 20220.17200.17700.17000.17700.177059,900
Oct 24, 20220.18100.18500.17700.18500.185039,000
Oct 21, 20220.18500.18900.18100.18900.189026,400
Oct 20, 20220.18500.18500.18400.18400.18403,400
Oct 19, 20220.21200.21200.21200.21200.2120-
Oct 18, 20220.18600.21400.18600.21200.212075,800
Oct 17, 20220.19400.19400.19400.19400.1940-
Oct 14, 20220.21000.21000.19400.19400.19401,000
Oct 13, 20220.19000.19000.19000.19000.1900100
Oct 12, 20220.19000.19000.19000.19000.19001,100
Oct 11, 20220.18900.18900.18900.18900.18902,600
Oct 10, 20220.19400.19400.19400.19400.1940-
Oct 07, 20220.20200.21300.19400.19400.19403,100
Oct 06, 20220.23000.23000.20700.21000.210019,700
Oct 05, 20220.23700.23700.23700.23700.23703,500
Oct 04, 20220.21000.23700.20500.20500.205022,000
Oct 03, 20220.20500.21500.20500.21000.210013,000
Sep 30, 20220.19800.20300.19600.19600.196011,700
Sep 29, 20220.19500.20300.19500.20300.2030400
Sep 28, 20220.19100.20500.19100.20000.200029,000
Sep 27, 20220.17000.17800.17000.17800.17808,100
Sep 26, 20220.18200.21400.17000.17200.172078,000
Sep 23, 20220.21500.21500.21500.21500.21505,000
Sep 22, 20220.18700.23000.18700.21700.217077,100
Sep 21, 20220.19200.19700.19000.19200.192036,600
Sep 20, 20220.18800.19200.18000.18600.186038,200
Sep 19, 20220.19000.19700.18300.18300.183018,500
Sep 16, 20220.21100.21100.18900.18900.18907,100
Sep 15, 20220.20000.20500.19000.20500.205011,800
Sep 14, 20220.20500.20500.20500.20500.20502,000
Sep 13, 20220.23400.23400.23400.23400.2340900
Sep 12, 20220.22000.24000.22000.24000.240092,000
Sep 09, 20220.19700.19700.18200.19500.195029,500
Sep 08, 20220.20300.20300.20300.20300.2030-
Sep 07, 20220.18500.20300.18500.20300.203011,000
Sep 06, 20220.21500.21500.18500.18900.189033,500
Sep 02, 20220.19700.19900.19200.19900.199022,200
Sep 01, 20220.20600.21300.18700.19200.192083,200
Aug 31, 20220.21800.22600.19700.21800.218023,100
Aug 30, 20220.19900.22700.19900.20200.202014,300
Aug 29, 20220.20100.20100.19800.19800.19802,800
Aug 26, 20220.22000.22000.20300.20600.206034,400
Aug 25, 20220.23600.23700.21000.21900.219024,600
Aug 24, 20220.23500.23600.23500.23600.23607,500
Aug 23, 20220.25200.26000.23500.23500.235026,500
Aug 22, 20220.22900.24900.22100.24800.248075,000
Aug 19, 20220.26600.28400.23700.24000.240042,600
Aug 18, 20220.27700.28400.26600.26600.266020,400
Aug 17, 20220.29900.29900.27700.28100.28108,700
Aug 16, 20220.28400.30400.28000.29000.290028,700
Aug 15, 20220.28800.28800.28000.28000.28003,100
Aug 12, 20220.28200.29600.27300.27300.273019,800
Aug 11, 20220.27000.28600.27000.28000.280024,200
Aug 10, 20220.29600.29600.27200.27600.276019,100
Aug 09, 20220.26300.29800.26300.28600.286081,700
Aug 08, 20220.30500.30500.27700.28500.2850116,700
Aug 05, 20220.30000.31000.30000.30000.300043,200
Aug 04, 20220.31900.31900.30600.30700.307020,700
Aug 03, 20220.28600.30700.28600.29800.298051,900
Aug 02, 20220.30800.30800.28600.29400.294039,900
Aug 01, 20220.29700.31600.29000.31600.31604,300
Jul 29, 20220.27100.29900.27100.29400.294031,300
Jul 28, 20220.29900.30400.28400.29500.295046,700
Jul 27, 20220.27200.28100.27200.28100.28103,200
Jul 26, 20220.27500.27900.27000.27000.270032,300
Jul 25, 20220.26100.30200.26100.28300.2830148,100
Jul 22, 20220.26800.26900.24400.25400.254055,200
Jul 21, 20220.20700.26000.20700.24200.2420143,500
Jul 20, 20220.16900.22300.16900.20600.2060173,100
Jul 19, 20220.16300.17600.15500.17600.176090,900
Jul 18, 20220.15700.16400.15200.15200.152036,400
Jul 15, 20220.14400.15800.14400.15800.158041,400
Jul 14, 20220.15500.15500.14500.15300.15309,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement