ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Grande Portage Resources Ltd (OP:GPTRF)

0.2822 -0.0116 (-3.95%)
Streaming Delayed Price Updated: 3:27 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.2991 0.3270 0.2803 0.2822 74,782 -0.01(-3.95%)
Dec 24, 2025 0.2768 0.3008 0.2768 0.2938 60,374 -0.01(-2.33%)
Dec 23, 2025 0.3006 0.3067 0.2804 0.3008 178,848 -0.00(-1.57%)
Dec 22, 2025 0.2942 0.3056 0.2861 0.3056 188,897 +0.02(+5.38%)
Dec 19, 2025 0.2774 0.3100 0.2760 0.2900 417,184 +0.01(+4.43%)
Dec 18, 2025 0.2860 0.2860 0.2681 0.2777 149,862 +0.00(+0.29%)
Dec 17, 2025 0.2850 0.2860 0.2719 0.2769 261,841 -0.00(-1.11%)
Dec 16, 2025 0.2654 0.2860 0.2562 0.2800 240,079 +0.01(+4.09%)
Dec 15, 2025 0.2679 0.2860 0.2676 0.2690 76,891 -0.00(-0.59%)
Dec 12, 2025 0.2800 0.2800 0.2540 0.2706 226,879 +0.00(+0.41%)
Dec 11, 2025 0.2700 0.2743 0.2610 0.2695 286,066 +0.00(+0.30%)
Dec 10, 2025 0.2747 0.2750 0.2600 0.2687 168,803 +0.01(+4.67%)
Dec 09, 2025 0.2323 0.2600 0.2323 0.2567 239,943 +0.03(+11.61%)
Dec 08, 2025 0.2396 0.2440 0.2300 0.2300 72,111 -0.01(-4.17%)
Dec 05, 2025 0.2162 0.2498 0.2162 0.2400 177,280 +0.02(+7.48%)
Dec 04, 2025 0.2134 0.2300 0.2040 0.2233 227,479 +0.02(+11.65%)
Dec 03, 2025 0.2066 0.2066 0.1984 0.2000 63,000 +0.00(+1.01%)
Dec 02, 2025 0.1989 0.2060 0.1968 0.1980 41,569 +0.00(+1.33%)
Dec 01, 2025 0.1927 0.2020 0.1923 0.1954 80,843 +0.00(+0.15%)
Nov 28, 2025 0.2041 0.2041 0.1900 0.1951 84,248 -0.01(-4.78%)
Nov 26, 2025 0.2000 0.2183 0.1940 0.2049 30,811 +0.00(+0.84%)
Nov 25, 2025 0.1900 0.2032 0.1900 0.2032 10,173 +0.01(+2.94%)
Nov 24, 2025 0.1935 0.1992 0.1901 0.1974 62,840 +0.01(+2.65%)
Nov 21, 2025 0.1900 0.1930 0.1803 0.1923 70,501 +0.00(+2.12%)
Nov 20, 2025 0.1858 0.1986 0.1768 0.1883 144,735 -0.01(-3.44%)
Nov 19, 2025 0.1898 0.2000 0.1850 0.1950 438,650 +0.03(+18.18%)
Nov 18, 2025 0.1882 0.1882 0.1640 0.1650 19,822 +0.00(+1.85%)
Nov 17, 2025 0.1682 0.1682 0.1620 0.1620 4,042 +0.00(+0.50%)
Nov 13, 2025 0.1612 0 -0.00(-2.77%)
Nov 12, 2025 0.1596 0.1658 0.1547 0.1658 68,538 +0.01(+5.47%)
Nov 11, 2025 0.1560 0.1653 0.1560 0.1572 43,319 -0.01(-4.73%)
Nov 10, 2025 0.1626 0.1650 0.1560 0.1650 42,446 +0.01(+5.84%)
Nov 07, 2025 0.1650 0.1650 0.1550 0.1559 31,038 -0.02(-10.91%)
Nov 06, 2025 0.1800 0.1800 0.1750 0.1750 7,638 +0.01(+9.37%)
Nov 05, 2025 0.1602 0.1625 0.1596 0.1600 12,217 +0.00(+0.63%)
Nov 04, 2025 0.1700 0.1700 0.1590 0.1590 103,305 -0.01(-7.02%)
Nov 03, 2025 0.1920 0.1920 0.1709 0.1710 8,450 -0.01(-4.47%)
Oct 31, 2025 0.1775 0.1790 0.1775 0.1790 75,000 +0.00(+0.67%)
Oct 30, 2025 0.1788 0.1788 0.1750 0.1778 42,104 +0.00(+0.97%)
Oct 29, 2025 0.1750 0.1822 0.1748 0.1761 34,400 +0.00(+0.63%)
Oct 28, 2025 0.1668 0.1783 0.1611 0.1750 19,000 +0.00(+2.82%)
Oct 27, 2025 0.1932 0.1980 0.1702 0.1702 50,710 -0.02(-11.90%)
Oct 24, 2025 0.1841 0.1936 0.1787 0.1932 173,603 +0.01(+7.93%)
Oct 23, 2025 0.1720 0.1810 0.1611 0.1790 202,100 +0.01(+7.12%)
Oct 22, 2025 0.1648 0.1722 0.1596 0.1671 156,500 -0.01(-3.97%)
Oct 21, 2025 0.2026 0.2026 0.1687 0.1740 99,947 -0.02(-10.77%)
Oct 20, 2025 0.1953 0.2026 0.1945 0.1950 103,909 +0.01(+5.58%)
Oct 17, 2025 0.1929 0.1962 0.1767 0.1847 153,663 -0.02(-7.88%)
Oct 16, 2025 0.2005 0.2099 0.2005 0.2005 10,400 +0.00(+0.25%)
Oct 15, 2025 0.2100 0.2159 0.1980 0.2000 85,258 -0.01(-4.76%)
Oct 14, 2025 0.2150 0.2150 0.2100 0.2100 12,500 +0.01(+5.00%)
Oct 13, 2025 0.1900 0.2300 0.1900 0.2000 127,922 -0.01(-3.85%)
Oct 10, 2025 0.2190 0.2214 0.2009 0.2080 130,802 +0.01(+5.48%)
Oct 09, 2025 0.2306 0.2359 0.1972 0.1972 165,243 -0.03(-12.36%)
Oct 08, 2025 0.2000 0.2300 0.1923 0.2250 348,671 +0.04(+21.62%)
Oct 07, 2025 0.1957 0.1957 0.1806 0.1850 72,165 -0.01(-4.64%)
Oct 06, 2025 0.1800 0.1940 0.1800 0.1940 113,401 +0.01(+7.78%)
Oct 03, 2025 0.1678 0.1800 0.1640 0.1800 113,083 +0.01(+7.72%)
Oct 02, 2025 0.1770 0.1770 0.1636 0.1671 34,268 -0.00(-2.51%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.