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 (TSV:GPG)

0.4000 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.4000 0 +0.00(+0.00%)
Dec 23, 2025 0.4250 0.4250 0.3900 0.4000 109,122 -0.01(-3.61%)
Dec 22, 2025 0.4100 0.4200 0.3900 0.4150 224,512 +0.02(+5.06%)
Dec 19, 2025 0.3750 0.4200 0.3750 0.3950 378,181 +0.02(+3.95%)
Dec 18, 2025 0.3800 0.3800 0.3700 0.3800 241,805 +0.01(+1.33%)
Dec 17, 2025 0.3900 0.3900 0.3650 0.3750 295,300 -0.01(-1.32%)
Dec 16, 2025 0.3650 0.3950 0.3500 0.3800 350,381 +0.01(+2.70%)
Dec 15, 2025 0.3700 0.3900 0.3650 0.3700 272,229 -0.01(-1.33%)
Dec 12, 2025 0.3800 0.3800 0.3500 0.3750 184,000 +0.00(+0.00%)
Dec 11, 2025 0.3700 0.3750 0.3650 0.3750 796,176 +0.01(+2.74%)
Dec 10, 2025 0.3600 0.3750 0.3600 0.3650 376,278 +0.01(+1.39%)
Dec 09, 2025 0.3200 0.3600 0.3200 0.3600 483,290 +0.04(+14.29%)
Dec 08, 2025 0.3200 0.3200 0.3150 0.3150 184,350 -0.02(-4.55%)
Dec 05, 2025 0.3100 0.3450 0.3050 0.3300 405,445 +0.01(+3.13%)
Dec 04, 2025 0.3000 0.3200 0.2850 0.3200 814,303 +0.04(+14.29%)
Dec 03, 2025 0.2800 0.2850 0.2750 0.2800 582,550 +0.01(+1.82%)
Dec 02, 2025 0.2700 0.2780 0.2700 0.2750 34,471 +0.00(+0.00%)
Dec 01, 2025 0.2650 0.2800 0.2650 0.2750 132,406 +0.01(+3.77%)
Nov 28, 2025 0.2750 0.2750 0.2650 0.2650 375,224 +0.00(+0.00%)
Nov 27, 2025 0.2950 0.2950 0.2600 0.2650 141,890 -0.03(-10.17%)
Nov 26, 2025 0.2850 0.3100 0.2700 0.2950 801,586 +0.01(+3.51%)
Nov 25, 2025 0.2900 0.2900 0.2700 0.2850 718,682 +0.00(+1.79%)
Nov 24, 2025 0.2800 0.2800 0.2600 0.2800 706,797 +0.01(+3.70%)
Nov 21, 2025 0.2600 0.2700 0.2500 0.2700 119,250 +0.01(+1.89%)
Nov 20, 2025 0.2800 0.2800 0.2450 0.2650 297,257 -0.01(-3.64%)
Nov 19, 2025 0.2500 0.2850 0.2500 0.2750 949,700 +0.03(+12.24%)
Nov 18, 2025 0.2500 0.2550 0.2300 0.2450 556,750 +0.01(+2.08%)
Nov 17, 2025 0.2300 0.2500 0.2300 0.2400 423,850 +0.01(+6.67%)
Nov 14, 2025 0.2400 0.2400 0.2250 0.2250 34,112 -0.01(-2.17%)
Nov 13, 2025 0.2300 0.2300 0.2300 0.2300 6,240 -0.01(-4.17%)
Nov 12, 2025 0.2200 0.2400 0.2200 0.2400 220,980 +0.02(+9.09%)
Nov 11, 2025 0.2300 0.2300 0.2200 0.2200 246,375 -0.01(-6.38%)
Nov 10, 2025 0.2250 0.2350 0.2200 0.2350 62,428 +0.01(+6.82%)
Nov 07, 2025 0.2200 0.2200 0.2200 0.2200 48,400 -0.01(-2.22%)
Nov 06, 2025 0.2400 0.2400 0.2250 0.2250 38,127 +0.00(+0.00%)
Nov 05, 2025 0.2250 0.2250 0.2250 0.2250 500 +0.00(+0.00%)
Nov 04, 2025 0.2400 0.2400 0.2150 0.2250 333,766 -0.01(-6.25%)
Nov 03, 2025 0.2500 0.2500 0.2400 0.2400 32,200 +0.01(+2.13%)
Oct 31, 2025 0.2450 0.2500 0.2350 0.2350 72,075 -0.01(-4.08%)
Oct 30, 2025 0.2450 0.2500 0.2450 0.2450 24,500 +0.01(+2.08%)
Oct 29, 2025 0.2600 0.2600 0.2400 0.2400 32,730 +0.00(+0.00%)
Oct 28, 2025 0.2300 0.2450 0.2300 0.2400 14,775 +0.01(+2.13%)
Oct 27, 2025 0.2650 0.2650 0.2350 0.2350 129,514 -0.03(-11.32%)
Oct 24, 2025 0.2600 0.2700 0.2550 0.2650 169,270 +0.02(+6.00%)
Oct 23, 2025 0.2400 0.2600 0.2250 0.2500 216,100 +0.02(+6.38%)
Oct 22, 2025 0.2350 0.2400 0.2200 0.2350 195,750 +0.00(+0.00%)
Oct 21, 2025 0.2650 0.2650 0.2300 0.2350 183,864 -0.04(-12.96%)
Oct 20, 2025 0.2600 0.2900 0.2600 0.2700 123,580 +0.01(+3.85%)
Oct 17, 2025 0.2800 0.2800 0.2500 0.2600 210,737 -0.02(-7.14%)
Oct 16, 2025 0.2750 0.2900 0.2700 0.2800 192,865 +0.01(+1.82%)
Oct 15, 2025 0.2850 0.2850 0.2700 0.2750 96,386 -0.01(-5.17%)
Oct 14, 2025 0.2900 0.3000 0.2850 0.2900 156,000 +0.01(+1.75%)
Oct 10, 2025 0.2850 0 -0.01(-3.39%)
Oct 09, 2025 0.3200 0.3300 0.2750 0.2950 610,000 -0.03(-7.81%)
Oct 08, 2025 0.2600 0.3200 0.2600 0.3200 507,820 +0.07(+25.49%)
Oct 07, 2025 0.2700 0.2700 0.2550 0.2550 180,896 -0.01(-3.77%)
Oct 06, 2025 0.2500 0.2700 0.2500 0.2650 276,460 +0.02(+6.00%)
Oct 03, 2025 0.2400 0.2500 0.2300 0.2500 145,809 +0.02(+8.70%)
Oct 02, 2025 0.2450 0.2450 0.2250 0.2300 122,282 -0.00(-2.13%)
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.