Grande Portage Resources Ltd (GPG)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -5.26315789474 | 0.19 | 0.2 | 0.175 | 44468 | 0.1806455 | CS |
| 4 | -0.01 | -5.26315789474 | 0.19 | 0.205 | 0.17 | 37941 | 0.18678823 | CS |
| 12 | -0.1 | -35.7142857143 | 0.28 | 0.285 | 0.17 | 70344 | 0.2101343 | CS |
| 26 | 0 | 0 | 0.18 | 0.38 | 0.14 | 79054 | 0.2297595 | CS |
| 52 | -0.015 | -7.69230769231 | 0.195 | 0.38 | 0.14 | 80195 | 0.21863953 | CS |
| 156 | -0.38 | -67.8571428571 | 0.56 | 0.69 | 0.14 | 62496 | 0.27184088 | CS |
| 260 | 0 | 0 | 0.18 | 0.78 | 0.095 | 90655 | 0.36675368 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 0.18 | 0.005 | 2.86 | 0.175 | 0.18 | 0.175 | 65105 |
| 1737672000 | 0.175 | -0.005 | -2.78 | 0.175 | 0.175 | 0.175 | 27296 |
| 1737585600 | 0.18 | -0.005 | -2.70 | 0.185 | 0.185 | 0.18 | 153043 |
| 1737499200 | 0.185 | -0.01 | -5.13 | 0.185 | 0.185 | 0.185 | 35000 |
| 1737412800 | 0.195 | 0 | 0.00 | 0.195 | 0.195 | 0.195 | 0 |
| 1737153600 | 0.195 | -0.005 | -2.50 | 0.19 | 0.2 | 0.19 | 7000 |
| 1737067200 | 0.2 | 0.01 | 5.26 | 0.195 | 0.2 | 0.195 | 88500 |
| 1736980800 | 0.19 | -0.005 | -2.56 | 0.2 | 0.2 | 0.19 | 9535 |
| 1736894400 | 0.195 | 0 | 0.00 | 0.185 | 0.195 | 0.185 | 20100 |
| 1736808000 | 0.195 | -0.005 | -2.50 | 0.195 | 0.195 | 0.195 | 5000 |
| 1736548800 | 0.2 | 0.01 | 5.26 | 0.19 | 0.2049999 | 0.19 | 20639 |
| 1736462400 | 0.19 | -0.01 | -5.00 | 0.195 | 0.195 | 0.19 | 3500 |
| 1736376000 | 0.2 | 0.01 | 5.26 | 0.195 | 0.2 | 0.195 | 11000 |
| 1736289600 | 0.19 | 0.005 | 2.70 | 0.19 | 0.19 | 0.19 | 3000 |
| 1736203200 | 0.185 | -0.015 | -7.50 | 0.19 | 0.19 | 0.185 | 91544 |
| 1735944000 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1735857600 | 0.2 | 0.025 | 14.29 | 0.18 | 0.2 | 0.18 | 88800 |
| 1735684800 | 0.175 | -0.01 | -5.41 | 0.185 | 0.185 | 0.17 | 121100 |
| 1735598400 | 0.185 | -0.005 | -2.63 | 0.185 | 0.185 | 0.185 | 35214 |
| 1735339200 | 0.19 | 0.005 | 2.70 | 0.19 | 0.19 | 0.19 | 600 |
| 1735069200 | 0.185 | -0.005 | -2.63 | 0.2 | 0.2 | 0.185 | 51500 |
| 1734993600 | 0.19 | 0.01 | 5.56 | 0.185 | 0.19 | 0.175 | 108843 |
| 1734734400 | 0.18 | 0 | 0.00 | 0.185 | 0.195 | 0.18 | 137500 |
| 1734648000 | 0.18 | 0.005 | 2.86 | 0.18 | 0.185 | 0.18 | 39000 |
| 1734561600 | 0.175 | -0.02 | -10.26 | 0.19 | 0.2 | 0.175 | 122138 |
| 1734475200 | 0.195 | -0.015 | -7.14 | 0.2 | 0.2 | 0.175 | 111100 |
| 1734388800 | 0.21 | 0.01 | 5.00 | 0.2 | 0.21 | 0.2 | 30215 |
| 1734129600 | 0.2 | 0 | 0.00 | 0.2 | 0.2049999 | 0.19 | 105700 |
| 1734043200 | 0.2 | -0.01 | -4.76 | 0.2049999 | 0.215 | 0.2 | 116000 |
| 1733956800 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.2049999 | 113870 |
| 1733870400 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 32000 |
| 1733784000 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 29929 |
| 1733524800 | 0.21 | 0.01 | 5.00 | 0.2049999 | 0.21 | 0.195 | 31992 |
| 1733438400 | 0.2 | -0.02 | -9.09 | 0.225 | 0.225 | 0.2 | 426000 |
| 1733352000 | 0.22 | 0.005 | 2.33 | 0.22 | 0.225 | 0.22 | 95000 |
| 1733265600 | 0.215 | -0.005 | -2.27 | 0.22 | 0.225 | 0.215 | 151219 |
| 1733179200 | 0.22 | -0.005 | -2.22 | 0.23 | 0.23 | 0.22 | 130757 |
| 1732920000 | 0.225 | 0.005 | 2.27 | 0.22 | 0.23 | 0.22 | 60980 |
| 1732833600 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 21250 |
| 1732747200 | 0.22 | -0.01 | -4.35 | 0.225 | 0.23 | 0.22 | 33900 |
| 1732660800 | 0.23 | 0.01 | 4.55 | 0.23 | 0.23 | 0.23 | 6768 |
| 1732574400 | 0.22 | 0 | 0.00 | 0.22 | 0.23 | 0.215 | 51013 |
| 1732315200 | 0.22 | 0.01 | 4.76 | 0.2 | 0.225 | 0.2 | 139955 |
| 1732228800 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.2 | 91500 |
| 1732142400 | 0.21 | -0.01 | -4.55 | 0.22 | 0.22 | 0.21 | 13500 |
| 1732056000 | 0.22 | -0.01 | -4.35 | 0.23 | 0.23 | 0.22 | 48554 |
| 1731969600 | 0.23 | 0.02 | 9.52 | 0.225 | 0.23 | 0.225 | 3613 |
| 1731710400 | 0.21 | -0.04 | -16.00 | 0.24 | 0.24 | 0.21 | 297058 |
| 1731624000 | 0.25 | 0.015 | 6.38 | 0.24 | 0.28 | 0.24 | 97541 |
| 1731537600 | 0.235 | 0.005 | 2.17 | 0.24 | 0.24 | 0.235 | 25500 |
| 1731451200 | 0.23 | -0.03 | -11.54 | 0.26 | 0.26 | 0.225 | 68000 |
| 1731364800 | 0.26 | -0.02 | -7.14 | 0.26 | 0.275 | 0.25 | 65525 |
| 1731105600 | 0.28 | 0.025 | 9.80 | 0.26 | 0.28 | 0.26 | 39008 |
| 1731019200 | 0.255 | 0.005 | 2.00 | 0.26 | 0.27 | 0.255 | 31300 |
| 1730932800 | 0.25 | -0.025 | -9.09 | 0.27 | 0.27 | 0.24 | 139748 |
| 1730846400 | 0.275 | 0.005 | 1.85 | 0.265 | 0.2849999 | 0.265 | 62686 |
| 1730760000 | 0.27 | 0.01 | 3.85 | 0.255 | 0.27 | 0.255 | 45764 |
| 1730497200 | 0.26 | -0.03 | -10.34 | 0.28 | 0.2849999 | 0.26 | 112827 |
| 1730410800 | 0.29 | -0.04 | -12.12 | 0.305 | 0.305 | 0.27 | 359792 |
| 1730324400 | 0.33 | -0.045 | -12.00 | 0.355 | 0.355 | 0.325 | 158390 |
| 1730238000 | 0.375 | -0.005 | -1.32 | 0.355 | 0.375 | 0.355 | 101907 |
| 1730151600 | 0.38 | 0.045 | 13.43 | 0.335 | 0.38 | 0.335 | 119155 |
| 1729892400 | 0.335 | 0.005 | 1.52 | 0.33 | 0.335 | 0.32 | 103517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
