ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Grande Portage Resources Ltd (QB)

Grande Portage Resources Ltd (QB) (GPTRF)

0.1264
-0.0004
(-0.32%)
Closed July 19 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0098-7.19530102790.13620.14010.12651720.13271946CS
4-0.0386-23.39393939390.1650.1650.1235202800.14189815CS
12-0.0363-22.31100184390.16270.17010.119423930.14714271CS
26-0.0156-10.9859154930.1420.21640.117462930.15221522CS
52-0.0295-18.9223861450.15590.21640.1161407750.15681962CS
156-0.3136-71.27272727270.440.5580.116472460.27629939CS
2600.013612.05673758870.11280.64520.07489630.29068918CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17214241800.1264-0.0004-0.320.12640.12640.12641250
17213379600.1268-0.0102-7.450.12680.12680.12681600
17212513200.1370.0118.730.136750.1370.136752529
17211649200.126-0.012-8.700.14010.14010.1267400
17210784000.13800.000.1380.1380.1380
17208192000.13800.000.13619990.138950.1328489160
17207332800.1380.0096.980.140050.1450.13813753
17206469400.12900.000.1290.1290.1290
17205605400.1290.00554.450.1250.1290.1255411
17204736000.1235-0.0115-8.520.1290.13250.123546833
17202146400.135-0.0005-0.370.13060.1350.13068600
17200410000.13550.0013421.000.13650.13650.13553700
17199557400.1341580.0001680.130.1341580.1341580.134158750
17198689800.13399-0.00801-5.640.1260.133990.12614900
17196100200.14199990.00199991.430.12640.14199990.126412050
17195232000.14-0.0013-0.920.14199990.14199990.1429697
17194372800.141300.000.14130.14130.14130
17193508800.1413-0.0087-5.800.150750.150750.141321200
17192645400.15-0.005-3.230.150.1550.142895050
17190052200.155-0.0076-4.670.1650.1650.14551849
17189186400.16260.00563.570.15260.17010.1526330750
17187461400.157-0.0038-2.360.15550.15750.154235650
17186596800.16080.00382.420.150.16080.14523380
17184003000.1570.002951.910.15120.15840.151268100
17183141400.15405-0.00025-0.160.1530.154050.1504772950
17182273800.15430.014310.210.1580.1620.145757065
17181413400.14-0.0034-2.370.143750.143750.1410250
17180548800.1434-0.0041-2.780.1460.1460.143449500
17177958000.1475-0.0185-11.140.16360.16360.1377184495
17177094000.1660.036528.190.13090.1660.125204669
17176224600.12950.00332.610.1290.13170.12948592
17175363600.1262-0.0032-2.470.12620.12620.12621000
17174501400.1293999-0.00726-5.310.13640.13640.129399930981
17171909400.136660.000260.190.1375180.1375180.136665600
17171045400.1364-0.0076-5.280.14110.14110.136479889
17170180200.1440.00775.650.1440.1440.1441874
17169317400.13630.00231.720.1340.13980.1344790
17165858400.134-0.0006-0.450.13110.1340.131110850
17164997400.13460.0010.750.12950.13460.129589961
17164128000.1336-0.006-4.300.13360.13360.133613200
17163269400.13960.020617.310.13960.13960.1396260
17162401800.119-0.0157-11.660.13360.15340.11917090
17159813400.13469990.00769996.060.12980.13660.1262580325
17158949400.127-0.0132-9.420.12660.13630.126681939
17158080000.14020.00050.360.140.14020.131828150
17157221400.13970.001451.050.133750.13970.1337536700
17156352000.1382500.000.138250.138250.138250
17153760000.138250.007455.700.14530.14530.1382518275
17152897200.1308-0.0086-6.170.13080.13080.13087000
17152032000.1394-0.0039-2.720.13140.13940.131485600
17151173400.14330.00533.840.14330.14330.1433750
17150309400.1380.00155011.140.12960.14320.129665750
17147717400.1364499-0.00602-4.230.13680.138820.136449933100
17146853400.14247-0.00833-5.520.14640.14760.142477700
17145984000.15080.00513.500.13730.15080.137327400
17145126000.1457-0.017-10.450.1520.1520.140463370
17144257800.162700.000.16270.16270.16270
17141665800.16270.00271.690.16270.16270.16273000
17140803000.160.00513.290.16170.16170.15213000
17139940200.1549-0.0035-2.210.15840.15840.15491000
17139077400.1584-0.0048-2.940.17929990.17929990.15286350
17138213400.1632-0.006-3.550.15170.16320.15171750

Your Recent History

Delayed Upgrade Clock