TR4DER - GREAT PANTHER SIL [GPR.TO] Historical Prices

GREAT PANTHER SIL - [Ticker: GPR.TO]
Last Trade	0.77	Last Trade Time	2018-11-28 - 00:00:00
Variation	+0.01 (+1.01%)	Open	0.76
High	0.77	Low	0.73
Volume	60,400	Average Volume (3m)	0
Yield		Bid / Ask	1.51 x 0 - 1.53 x 0
Former Close	0.76	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
GPR.TO quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-10-15	487,600	1.19	1.19	1.14	1.15	00:00:00
2010-10-18	895,800	1.12	1.17	1.10	1.17	00:00:00
2010-10-19	460,100	1.15	1.15	1.10	1.10	00:00:00
2010-10-20	361,600	1.10	1.14	1.10	1.13	00:00:00
2010-10-21	514,500	1.14	1.15	1.10	1.10	00:00:00
2010-10-22	343,700	1.10	1.11	1.09	1.10	00:00:00
2010-10-25	387,800	1.11	1.14	1.11	1.14	00:00:00
2010-10-26	471,400	1.14	1.14	1.12	1.13	00:00:00
2010-10-27	294,800	1.12	1.13	1.11	1.13	00:00:00
2010-10-28	735,600	1.13	1.17	1.13	1.16	00:00:00
2010-10-29	786,100	1.17	1.22	1.16	1.21	00:00:00
2010-11-01	1,102,700	1.21	1.29	1.21	1.25	00:00:00
2010-11-02	848,500	1.25	1.29	1.24	1.29	00:00:00
2010-11-03	858,500	1.29	1.29	1.21	1.29	00:00:00
2010-11-04	1,874,900	1.37	1.45	1.35	1.43	00:00:00
2010-11-05	1,517,000	1.46	1.58	1.45	1.55	00:00:00
2010-11-08	2,370,000	1.58	1.85	1.58	1.83	00:00:00
2010-11-09	3,433,900	1.89	2.10	1.64	1.74	00:00:00
2010-11-10	2,464,500	1.78	1.80	1.49	1.77	00:00:00
2010-11-11	1,350,700	1.83	1.85	1.65	1.80	00:00:00
2010-11-12	889,800	1.74	1.78	1.68	1.69	00:00:00
2010-11-15	1,041,300	1.68	1.78	1.59	1.68	00:00:00
2010-11-16	1,049,100	1.75	1.75	1.57	1.63	00:00:00
2010-11-17	966,500	1.68	1.72	1.63	1.70	00:00:00
2010-11-18	1,640,400	1.79	1.88	1.78	1.88	00:00:00
2010-11-19	1,320,100	1.89	1.90	1.85	1.87	00:00:00
2010-11-22	1,023,200	1.89	2.00	1.88	2.00	00:00:00
2010-11-23	833,400	1.98	2.00	1.91	1.94	00:00:00
2010-11-24	922,800	1.99	2.00	1.97	2.00	00:00:00
2010-11-25	449,400	2.00	2.00	1.92	1.95	00:00:00
2010-11-26	465,600	1.90	1.94	1.83	1.92	00:00:00
2010-11-29	713,700	1.91	1.94	1.85	1.92	00:00:00
2010-11-30	1,023,600	1.94	2.01	1.94	2.00	00:00:00
2010-12-01	1,716,400	2.04	2.13	2.04	2.09	00:00:00
2010-12-02	1,246,200	2.15	2.25	2.13	2.23	00:00:00
2010-12-03	2,880,500	2.29	2.72	2.27	2.50	00:00:00
2010-12-06	2,321,600	2.50	2.82	2.49	2.77	00:00:00
2010-12-07	2,736,700	2.90	2.90	2.50	2.51	00:00:00
2010-12-08	2,013,800	2.50	2.55	2.26	2.40	00:00:00
2010-12-09	1,301,000	2.43	2.48	2.35	2.48	00:00:00
2010-12-10	729,100	2.47	2.47	2.36	2.45	00:00:00
2010-12-13	1,379,500	2.55	2.64	2.52	2.61	00:00:00
2010-12-14	646,000	2.64	2.67	2.58	2.59	00:00:00
2010-12-15	537,700	2.47	2.54	2.44	2.45	00:00:00
2010-12-16	849,300	2.48	2.49	2.36	2.46	00:00:00
2010-12-17	722,300	2.49	2.49	2.37	2.40	00:00:00
2010-12-20	569,400	2.43	2.48	2.42	2.44	00:00:00
2010-12-21	957,200	2.47	2.50	2.43	2.47	00:00:00
2010-12-22	466,300	2.50	2.50	2.40	2.41	00:00:00
2010-12-23	426,700	2.41	2.44	2.33	2.41	00:00:00
2010-12-24	74,300	2.40	2.45	2.37	2.45	00:00:00
2010-12-29	1,280,400	2.60	2.75	2.60	2.75	00:00:00
2010-12-30	710,200	2.75	2.83	2.72	2.74	00:00:00
2010-12-31	402,900	2.77	2.83	2.76	2.78	00:00:00
2011-01-04	1,602,900	2.76	2.76	2.45	2.59	00:00:00
2011-01-05	1,428,900	2.45	2.59	2.37	2.53	00:00:00
2011-01-06	2,336,800	2.52	2.52	2.15	2.18	00:00:00
2011-01-07	1,930,400	2.15	2.32	2.06	2.27	00:00:00
2011-01-10	952,700	2.39	2.39	2.24	2.34	00:00:00
2011-01-11	1,352,100	2.42	2.50	2.37	2.48	00:00:00
2011-01-12	645,700	2.50	2.56	2.43	2.45	00:00:00
2011-01-13	1,261,500	2.40	2.42	2.21	2.23	00:00:00
2011-01-14	1,091,400	2.15	2.19	2.08	2.19	00:00:00
2011-01-17	395,600	2.16	2.16	2.10	2.15	00:00:00
2011-01-18	1,137,800	2.19	2.30	2.18	2.19	00:00:00
2011-01-19	847,700	2.32	2.32	2.22	2.23	00:00:00
2011-01-20	2,161,800	2.06	2.09	1.93	2.04	00:00:00
2011-01-21	707,900	2.00	2.07	1.97	2.01	00:00:00
2011-01-24	918,600	2.02	2.02	1.92	1.92	00:00:00
2011-01-25	1,667,200	1.90	1.90	1.79	1.85	00:00:00
2011-01-26	1,562,100	1.88	2.12	1.82	2.08	00:00:00
2011-01-27	1,564,600	2.09	2.15	1.91	1.95	00:00:00
2011-01-28	1,469,900	1.94	2.11	1.93	2.08	00:00:00
2011-01-31	779,600	2.11	2.18	2.09	2.13	00:00:00
2011-02-01	1,102,900	2.18	2.24	2.15	2.24	00:00:00
2011-02-02	1,438,600	2.25	2.40	2.24	2.35	00:00:00
2011-02-03	1,373,800	2.38	2.42	2.31	2.40	00:00:00
2011-02-04	929,300	2.46	2.50	2.41	2.42	00:00:00
2011-02-07	1,538,500	2.49	2.65	2.46	2.59	00:00:00
2011-02-08	1,883,100	2.60	2.80	2.60	2.78	00:00:00
2011-02-09	2,417,600	2.82	2.88	2.61	2.70	00:00:00
2011-02-10	879,600	2.58	2.68	2.52	2.61	00:00:00
2011-02-11	837,800	2.60	2.72	2.55	2.60	00:00:00
2011-02-14	1,215,000	2.64	2.77	2.64	2.75	00:00:00
2011-02-15	1,719,700	2.87	2.89	2.77	2.78	00:00:00
2011-02-16	904,100	2.80	2.80	2.67	2.72	00:00:00
2011-02-17	1,242,300	2.75	2.84	2.71	2.84	00:00:00
2011-02-18	2,341,800	2.88	3.03	2.85	3.02	00:00:00
2011-02-22	3,000,000	3.20	3.35	3.03	3.16	00:00:00
2011-02-23	2,310,800	3.24	3.43	3.23	3.42	00:00:00
2011-02-24	2,909,300	3.36	3.44	2.91	3.02	00:00:00
2011-02-25	2,068,400	3.15	3.41	3.15	3.40	00:00:00
2011-02-28	3,103,700	3.51	3.94	3.51	3.94	00:00:00
2011-03-01	4,601,500	4.11	4.53	4.10	4.42	00:00:00
2011-03-02	5,534,200	4.56	4.62	3.86	4.20	00:00:00
2011-03-03	2,708,500	4.06	4.15	3.75	4.02	00:00:00
2011-03-04	1,888,800	4.19	4.39	4.14	4.39	00:00:00
2011-03-07	4,673,500	4.63	4.90	4.47	4.82	00:00:00
2011-03-08	3,062,300	4.85	4.89	4.48	4.69	00:00:00
2011-03-09	2,579,000	4.85	4.88	4.37	4.40	00:00:00
2011-03-10	3,807,300	4.00	4.16	3.87	4.03	00:00:00
2011-03-11	3,195,800	3.75	4.54	3.70	4.30	00:00:00
2011-03-14	2,652,000	4.39	4.41	3.97	4.06	00:00:00
2011-03-15	2,785,000	3.60	3.89	3.52	3.71	00:00:00
2011-03-16	3,744,900	3.94	4.17	3.81	3.86	00:00:00
2011-03-17	2,040,700	4.03	4.05	3.86	3.89	00:00:00
2011-03-18	1,741,000	4.10	4.16	4.00	4.05	00:00:00
2011-03-21	1,700,000	4.26	4.27	4.15	4.24	00:00:00
2011-03-22	1,316,500	4.17	4.29	4.16	4.19	00:00:00
2011-03-23	2,814,800	4.25	4.62	4.20	4.62	00:00:00
2011-03-24	6,636,800	4.30	4.39	4.19	4.19	00:00:00
2011-03-25	1,288,800	4.24	4.34	4.15	4.21	00:00:00
2011-03-28	1,609,400	4.03	4.14	3.92	4.01	00:00:00
2011-03-29	1,293,100	3.95	4.13	3.95	4.01	00:00:00
2011-03-30	784,000	4.18	4.18	4.03	4.06	00:00:00
2011-03-31	1,091,800	4.13	4.22	4.12	4.16	00:00:00
2011-04-01	773,500	4.03	4.13	4.02	4.10	00:00:00
2011-04-04	1,156,600	4.20	4.25	4.03	4.05	00:00:00
2011-04-05	1,809,600	4.03	4.08	3.93	3.97	00:00:00
2011-04-06	1,804,900	3.90	4.03	3.80	3.81	00:00:00
2011-04-07	1,491,000	3.86	3.97	3.82	3.94	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>