Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Grande Portage Resources Ltd. (GPTRF)

Compare
0.1390
-0.0022
(-1.56%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.15300.15300.13700.13900.139069,900
Apr 16, 20250.15000.15800.14800.15000.1500123,700
Apr 15, 20250.15100.15400.14700.15400.15408,900
Apr 14, 20250.15000.15300.14800.15000.150090,600
Apr 11, 20250.13600.15200.13600.15000.1500117,000
Apr 10, 20250.13600.13800.13000.13200.132098,900
Apr 9, 20250.12100.14500.12100.14000.1400325,800
Apr 8, 20250.12600.12700.12000.12000.120036,900
Apr 7, 20250.10300.11700.10300.11300.113083,500
Apr 4, 20250.11400.12100.10700.11600.1160203,100
Apr 3, 20250.11300.13700.11300.12500.1250282,000
Apr 2, 20250.12400.12600.12400.12400.124040,700
Apr 1, 20250.12100.12800.12100.12300.123011,200
Mar 31, 20250.12700.12800.12300.12600.126051,500
Mar 28, 20250.13300.13300.12700.12800.128066,500
Mar 27, 20250.13500.13500.13000.13400.134057,000
Mar 26, 20250.12700.13500.12700.13200.132047,000
Mar 25, 20250.12800.13000.12100.13000.130086,100
Mar 24, 20250.12700.12700.12700.12700.1270-
Mar 21, 20250.13000.13500.12500.12700.127051,300
Mar 20, 20250.13300.13300.13100.13100.131029,500
Mar 19, 20250.12800.13500.12000.12300.12308,100
Mar 18, 20250.13300.13400.13000.13300.133037,000
Mar 17, 20250.12500.13000.11700.13000.130034,600
Mar 14, 20250.13600.13600.12700.12700.12704,100
Mar 13, 20250.13500.13800.13100.13300.133072,700
Mar 12, 20250.12300.13600.12300.13500.135069,900
Mar 11, 20250.13300.13300.12200.13300.133042,000
Mar 10, 20250.13300.13500.13300.13500.13503,700
Mar 7, 20250.13600.14400.13300.13500.135011,400
Mar 6, 20250.13600.13600.13600.13600.136020,100
Mar 5, 20250.13100.14000.13100.13900.1390170,600
Mar 4, 20250.13500.13500.13500.13500.1350-
Mar 3, 20250.13500.13500.13500.13500.1350500
Feb 28, 20250.12600.12600.12600.12600.1260-
Feb 27, 20250.12600.13000.12600.12600.12608,400
Feb 26, 20250.13400.13800.13400.13600.136040,600
Feb 25, 20250.13200.13200.13200.13200.132016,300
Feb 24, 20250.12200.13800.12200.13400.134034,100
Feb 21, 20250.14100.14400.13300.14100.141062,800
Feb 20, 20250.15300.15300.14800.15100.151023,600
Feb 19, 20250.15700.15700.15000.15000.150010,600
Feb 18, 20250.16000.16000.15000.15700.157079,000
Feb 14, 20250.16900.17000.15900.16000.160054,500
Feb 13, 20250.15100.16900.15100.16500.165091,400
Feb 12, 20250.13300.16000.13300.16000.1600149,100
Feb 11, 20250.14300.14800.14200.14500.1450199,600
Feb 10, 20250.14300.14800.13900.14800.1480116,600
Feb 7, 20250.14100.14300.13500.13800.1380170,900
Feb 6, 20250.12100.14400.12100.14000.140021,700
Feb 5, 20250.13600.13600.13000.13400.134055,300
Feb 4, 20250.13000.13700.13000.13600.136016,300
Feb 3, 20250.11800.12000.11300.11700.117013,000
Jan 31, 20250.14200.14200.14000.14000.140013,600
Jan 30, 20250.13600.14200.13600.14000.1400151,100
Jan 29, 20250.12400.13400.12300.12600.1260117,200
Jan 28, 20250.12400.12400.11000.11700.1170150,400
Jan 27, 20250.12200.12200.11900.11900.119076,700
Jan 24, 20250.12400.12400.12400.12400.1240-
Jan 23, 20250.12400.12400.12400.12400.12407,600
Jan 22, 20250.12500.12600.12400.12600.126049,900
Jan 21, 20250.13000.13100.12700.12900.129013,400
Jan 17, 20250.13000.13500.13000.13500.135025,000
Jan 16, 20250.13900.14100.13900.14100.141017,900
Jan 15, 20250.13800.14000.13800.14000.14007,700
Jan 14, 20250.13700.13700.13700.13700.137064,500
Jan 13, 20250.13700.13700.13700.13700.13708,500
Jan 10, 20250.13100.13700.13100.13700.13701,000
Jan 8, 20250.13100.14500.13100.13600.13604,500
Jan 7, 20250.13000.13000.13000.13000.1300-
Jan 6, 20250.14000.14000.12700.13000.130043,000
Jan 3, 20250.13500.13500.13500.13500.1350500
Jan 2, 20250.13100.14000.13100.13500.135023,000
Dec 31, 20240.13100.13100.12500.12700.12706,300
Dec 30, 20240.13000.13200.12700.13200.132053,500
Dec 27, 20240.12800.12800.12800.12800.12801,100
Dec 26, 20240.15000.15000.15000.15000.1500-
Dec 24, 20240.15000.15000.15000.15000.15008,000
Dec 23, 20240.12300.13200.12100.13200.132019,500
Dec 20, 20240.11300.13800.11300.12600.126065,800
Dec 19, 20240.13600.13600.13300.13300.133022,500
Dec 18, 20240.13200.13700.12300.12300.123024,500
Dec 17, 20240.13000.14300.11900.14300.143045,500
Dec 16, 20240.13300.14300.13300.14300.14302,500
Dec 13, 20240.13700.14900.13400.14900.149025,100
Dec 12, 20240.14600.14600.14100.14400.144063,100
Dec 11, 20240.16100.16100.14600.14600.146013,100
Dec 10, 20240.15500.15500.15500.15500.155012,000
Dec 9, 20240.14000.15000.14000.15000.15003,300
Dec 6, 20240.14500.14900.14500.14800.148013,400
Dec 5, 20240.15800.15800.14700.14700.147022,300
Dec 4, 20240.15800.15800.15600.15800.15806,100
Dec 3, 20240.16100.16100.15400.15800.158019,900
Dec 2, 20240.16300.16300.15800.15800.158016,300
Nov 29, 20240.15600.16000.15400.15600.156074,700
Nov 27, 20240.15700.15700.15700.15700.1570200
Nov 26, 20240.15800.15800.15600.15600.156012,000
Nov 25, 20240.15500.16700.15300.15300.153075,900
Nov 22, 20240.15900.15900.15900.15900.15908,500
Nov 21, 20240.15200.15200.14700.14700.147048,300
Nov 20, 20240.15900.16000.15000.16000.160040,200
Nov 19, 20240.16400.16700.16400.16400.16403,500
Nov 18, 20240.16000.16500.15600.16200.162051,100
Nov 15, 20240.17000.17000.15000.15500.155059,900
Nov 14, 20240.17700.19000.17500.17500.175016,100
Nov 13, 20240.13900.17800.13900.17300.17304,100
Nov 12, 20240.18700.18700.16400.16800.168058,500
Nov 11, 20240.16500.19500.16500.18300.183054,600
Nov 8, 20240.18700.19400.18600.19100.191030,300
Nov 7, 20240.17700.18300.17500.18300.18304,100
Nov 6, 20240.17300.17300.17300.17300.17306,500
Nov 5, 20240.18300.18300.18300.18300.1830-
Nov 4, 20240.18500.18900.17900.18300.183028,700
Nov 1, 20240.20900.20900.18700.19300.193035,900
Oct 31, 20240.23200.23200.17700.20800.2080212,600
Oct 30, 20240.25500.25500.23500.23500.235094,000
Oct 29, 20240.25200.26400.24700.26400.2640166,000
Oct 28, 20240.23800.28100.23800.26600.266087,000
Oct 25, 20240.23100.24000.23100.23900.239025,100
Oct 24, 20240.23600.24000.22000.24000.240032,900
Oct 23, 20240.24300.24400.23800.23800.238030,000
Oct 22, 20240.21000.25200.19900.25200.2520327,000
Oct 21, 20240.19000.19900.17800.19000.190054,000
Oct 18, 20240.16900.19000.16400.18900.1890340,500
Oct 17, 20240.16300.18100.16300.17600.176048,200
Oct 16, 20240.16900.16900.16900.16900.1690-
Oct 15, 20240.16900.16900.16900.16900.16902,000
Oct 14, 20240.16900.16900.16900.16900.1690100
Oct 11, 20240.17400.17700.17400.17700.17701,600
Oct 10, 20240.16000.17800.16000.17800.178028,300
Oct 9, 20240.16700.16700.16300.16300.16308,900
Oct 8, 20240.16200.17200.16000.17200.172014,800
Oct 7, 20240.16200.16200.16200.16200.1620300
Oct 4, 20240.17300.17300.16000.16400.16406,500
Oct 3, 20240.18200.18200.18200.18200.1820-
Oct 2, 20240.18200.18200.18200.18200.18205,000
Oct 1, 20240.17900.18200.17500.18200.182029,800
Sep 30, 20240.17000.18200.17000.17400.174019,600
Sep 27, 20240.17500.18500.17500.18500.185054,200
Sep 26, 20240.16400.18000.16400.18000.1800113,000
Sep 25, 20240.17000.17200.17000.17200.17207,000
Sep 24, 20240.17000.17800.16100.17200.172027,400
Sep 23, 20240.17700.17700.17000.17000.170019,200
Sep 20, 20240.17000.18000.15800.17500.1750252,900
Sep 19, 20240.16600.16700.16600.16700.16703,600
Sep 18, 20240.16800.17000.16000.16700.167043,900
Sep 17, 20240.17500.18000.16800.16800.168044,400
Sep 16, 20240.19500.19500.17200.18500.185013,500
Sep 13, 20240.20000.20000.17900.19500.195085,000
Sep 12, 20240.17800.19500.17400.19500.1950199,300
Sep 11, 20240.15200.17500.14000.17500.1750216,200
Sep 10, 20240.15300.15300.15300.15300.1530-
Sep 9, 20240.14900.15300.14000.15300.15304,200
Sep 6, 20240.14600.14600.14600.14600.1460-
Sep 5, 20240.14500.15400.14500.14600.146020,900
Sep 4, 20240.14000.14000.14000.14000.14001,700
Sep 3, 20240.15900.16400.14100.14100.141020,600
Aug 30, 20240.14600.15100.14600.15100.1510600
Aug 29, 20240.14300.14300.13900.13900.139059,800
Aug 28, 20240.14800.14800.14800.14800.1480400
Aug 27, 20240.16200.16200.14000.14000.140079,000
Aug 26, 20240.15800.16000.14400.14700.147015,500
Aug 23, 20240.16700.16700.15400.15500.155028,300
Aug 22, 20240.16200.16600.15400.16600.16607,100
Aug 21, 20240.16800.16800.16000.16000.16007,600
Aug 20, 20240.17200.17200.16000.16600.166023,100
Aug 19, 20240.16900.17600.16000.17600.176030,400
Aug 16, 20240.13400.17000.13300.17000.170055,700
Aug 15, 20240.13200.13200.13200.13200.1320-
Aug 14, 20240.13100.13200.13000.13200.132036,500
Aug 13, 20240.11500.11500.11500.11500.1150600
Aug 12, 20240.11000.12000.11000.12000.120036,400
Aug 9, 20240.11000.11000.10300.10300.103021,000
Aug 8, 20240.10700.11000.10100.11000.1100179,300
Aug 7, 20240.10400.11400.10400.11100.11107,500
Aug 6, 20240.12300.12500.11200.12500.125044,500
Aug 5, 20240.12200.12200.11800.11800.118019,200
Aug 2, 20240.13000.13100.12900.13100.131011,900
Aug 1, 20240.13500.14000.13500.13500.13501,000
Jul 31, 20240.13300.14000.12900.13400.1340114,900
Jul 30, 20240.12900.14600.11800.13100.131037,900
Jul 29, 20240.12400.12400.12200.12200.122014,500
Jul 26, 20240.12000.13500.11900.13100.131076,700
Jul 25, 20240.13800.13800.12100.12100.1210102,500
Jul 24, 20240.12900.13500.12800.13300.133089,800
Jul 23, 20240.12500.13300.12400.12500.125062,100
Jul 22, 20240.13000.13500.12500.12500.125058,900
Jul 19, 20240.12600.12600.12600.12600.12601,300
Jul 18, 20240.12700.12700.12700.12700.12701,600
Jul 17, 20240.13700.13700.13700.13700.13702,500
Jul 16, 20240.14000.14000.12600.12600.12607,400
Jul 15, 20240.13800.13800.13800.13800.1380-
Jul 12, 20240.13600.13900.13300.13800.13809,200
Jul 11, 20240.14000.14500.13800.13800.138013,800
Jul 10, 20240.12900.12900.12900.12900.1290-
Jul 9, 20240.12500.12900.12500.12900.12905,400
Jul 8, 20240.12900.13300.12400.12400.124046,800
Jul 5, 20240.13100.13500.13100.13500.13508,600
Jul 3, 20240.13700.13700.13600.13600.13603,700
Jul 2, 20240.13400.13400.13400.13400.1340800
Jul 1, 20240.12600.13400.12600.13400.134014,900
Jun 28, 20240.12600.14200.12600.14200.142012,100
Jun 27, 20240.14200.14200.14000.14000.140029,700
Jun 26, 20240.14100.14100.14100.14100.1410-
Jun 25, 20240.15100.15100.14100.14100.141021,200
Jun 24, 20240.15000.15500.14300.15000.150095,100
Jun 21, 20240.16500.16500.14500.15500.155051,800
Jun 20, 20240.15300.17000.15300.16300.1630330,800
Jun 18, 20240.15600.15800.15400.15700.157035,700
Jun 17, 20240.15000.16100.14500.16100.161023,400
Jun 14, 20240.15100.15800.15100.15700.157068,100
Jun 13, 20240.15300.15400.15000.15400.154073,000
Jun 12, 20240.15800.16200.14600.15400.154057,100
Jun 11, 20240.14400.14400.14000.14000.140010,300
Jun 10, 20240.14600.14600.14300.14300.143049,500
Jun 7, 20240.16400.16400.13800.14800.1480184,500
Jun 6, 20240.13100.16600.12500.16600.1660204,700
Jun 5, 20240.12900.13200.12900.13000.130048,600
Jun 4, 20240.12600.12600.12600.12600.12601,000
Jun 3, 20240.13600.13600.12900.12900.129031,000
May 31, 20240.13800.13800.13700.13700.13705,600
May 30, 20240.14100.14100.13600.13600.136079,900
May 29, 20240.14400.14400.14400.14400.14401,900
May 28, 20240.13400.14000.13400.13600.13604,800
May 24, 20240.13100.13400.13100.13400.134010,900
May 23, 20240.13000.13500.13000.13500.135090,000
May 22, 20240.13400.13400.13400.13400.134013,200
May 21, 20240.14000.14000.14000.14000.1400300
May 20, 20240.13400.15300.11900.11900.119017,100
May 17, 20240.13000.13700.12600.13500.135080,300
May 16, 20240.12700.13600.12700.12700.127081,900
May 15, 20240.14000.14000.13200.14000.140028,200
May 14, 20240.13400.14000.13400.14000.140036,700
May 13, 20240.13800.13800.13800.13800.1380-
May 10, 20240.14500.14500.13800.13800.138018,300
May 9, 20240.13100.13100.13100.13100.13107,000
May 8, 20240.13100.13900.13100.13900.139085,600
May 7, 20240.14300.14300.14300.14300.1430800
May 6, 20240.13000.14300.13000.13800.138065,800
May 3, 20240.13700.13900.13600.13600.136033,100
May 2, 20240.14600.14800.14200.14200.14207,700
May 1, 20240.13700.15100.13700.15100.151027,400
Apr 30, 20240.15200.15200.14000.14600.146063,400
Apr 29, 20240.16300.16300.16300.16300.1630-
Apr 26, 20240.16300.16300.16300.16300.16303,000
Apr 25, 20240.16200.16200.15200.16000.160013,000
Apr 24, 20240.15800.15800.15500.15500.15501,000
Apr 23, 20240.17900.17900.15300.15800.15806,400
Apr 22, 20240.15200.16300.15200.16300.16301,800
Apr 19, 20240.16400.17900.16200.16900.169024,500
Apr 18, 20240.16300.16900.16300.16900.169024,000

Related Tickers

GMVMF GMV Minerals Inc.
0.1150
-4.17%
 
SRCRF Scorpio Gold Corporation
0.1100
+4.76%
 
MMRGF Minaurum Gold Inc.
0.1270
-0.08%
 
STLRF STLLR Gold Inc.
0.8200
+1.88%
 
FTBYF Fortune Bay Corp.
0.4120
0.00%
 
ANGVF Angus Gold Inc.
0.5450
-0.07%
 
IEGCF Independence Gold Corp.
0.1197
-7.64%
 
USGDF American Pacific Mining Corp.
0.1250
-3.85%
 
CBGZF Cabral Gold Inc.
0.2680
+11.67%
 
AMXEF Amex Exploration Inc.
0.7340
+0.38%