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 2024-05-01
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-09-29	507,600	2.77	2.81	2.62	2.68	00:00:00
2011-09-30	336,000	2.56	2.76	2.56	2.63	00:00:00
2011-10-03	431,000	2.66	2.76	2.50	2.54	00:00:00
2011-10-04	1,000,000	2.49	2.49	2.13	2.29	00:00:00
2011-10-05	754,000	2.21	2.46	2.16	2.41	00:00:00
2011-10-06	612,000	2.45	2.61	2.41	2.60	00:00:00
2011-10-07	490,000	2.62	2.70	2.48	2.57	00:00:00
2011-10-11	456,000	2.59	2.75	2.59	2.73	00:00:00
2011-10-12	719,000	2.85	2.94	2.68	2.68	00:00:00
2011-10-13	540,000	2.65	2.68	2.56	2.65	00:00:00
2011-10-14	842,000	2.65	2.67	2.46	2.51	00:00:00
2011-10-17	899,000	2.45	2.45	2.23	2.34	00:00:00
2011-10-18	2,184,700	2.22	2.32	2.18	2.22	00:00:00
2011-10-19	1,300,000	2.22	2.22	2.08	2.10	00:00:00
2011-10-20	951,800	2.09	2.17	2.05	2.11	00:00:00
2011-10-21	700,700	2.21	2.22	2.11	2.12	00:00:00
2011-10-24	1,143,200	2.14	2.26	2.10	2.18	00:00:00
2011-10-25	1,068,800	2.20	2.40	2.13	2.37	00:00:00
2011-10-26	900,400	2.47	2.47	2.37	2.39	00:00:00
2011-10-27	749,300	2.47	2.52	2.43	2.50	00:00:00
2011-10-28	729,500	2.54	2.69	2.52	2.66	00:00:00
2011-10-31	538,800	2.59	2.65	2.53	2.62	00:00:00
2011-11-01	869,200	2.45	2.58	2.37	2.52	00:00:00
2011-11-02	485,700	2.69	2.70	2.57	2.61	00:00:00
2011-11-03	468,200	2.70	2.78	2.65	2.70	00:00:00
2011-11-04	378,200	2.65	2.75	2.62	2.74	00:00:00
2011-11-07	508,100	2.78	2.87	2.78	2.86	00:00:00
2011-11-08	510,200	2.92	2.97	2.83	2.86	00:00:00
2011-11-09	647,300	2.86	2.88	2.69	2.70	00:00:00
2011-11-10	785,400	2.70	2.73	2.50	2.57	00:00:00
2011-11-11	596,600	2.54	2.65	2.54	2.63	00:00:00
2011-11-14	235,000	2.65	2.75	2.64	2.75	00:00:00
2011-11-15	376,500	2.78	2.85	2.65	2.70	00:00:00
2011-11-16	526,000	2.66	2.67	2.54	2.54	00:00:00
2011-11-17	906,700	2.46	2.55	2.32	2.38	00:00:00
2011-11-18	500,000	2.41	2.47	2.34	2.35	00:00:00
2011-11-21	679,500	2.30	2.32	2.18	2.29	00:00:00
2011-11-22	379,800	2.35	2.45	2.34	2.39	00:00:00
2011-11-23	357,200	2.35	2.35	2.25	2.29	00:00:00
2011-11-24	130,900	2.23	2.33	2.19	2.26	00:00:00
2011-11-25	182,200	2.22	2.33	2.18	2.26	00:00:00
2011-11-28	292,000	2.43	2.43	2.35	2.37	00:00:00
2011-11-29	469,200	2.35	2.37	2.23	2.24	00:00:00
2011-11-30	1,047,700	2.31	2.35	2.28	2.32	00:00:00
2011-12-01	636,700	2.31	2.32	2.27	2.29	00:00:00
2011-12-02	558,400	2.32	2.35	2.25	2.27	00:00:00
2011-12-05	284,000	2.33	2.34	2.20	2.23	00:00:00
2011-12-06	416,800	2.25	2.41	2.22	2.41	00:00:00
2011-12-07	199,600	2.38	2.39	2.33	2.36	00:00:00
2011-12-08	294,200	2.31	2.33	2.26	2.29	00:00:00
2011-12-09	239,700	2.30	2.34	2.29	2.34	00:00:00
2011-12-12	167,000	2.25	2.28	2.21	2.24	00:00:00
2011-12-13	396,000	2.26	2.30	2.15	2.15	00:00:00
2011-12-14	707,500	2.10	2.12	1.95	1.99	00:00:00
2011-12-15	559,000	2.04	2.10	1.98	2.06	00:00:00
2011-12-16	394,200	2.10	2.18	2.08	2.12	00:00:00
2011-12-19	285,200	2.10	2.11	1.98	1.98	00:00:00
2011-12-20	645,000	2.02	2.12	1.99	2.12	00:00:00
2011-12-21	209,000	2.09	2.11	2.07	2.07	00:00:00
2011-12-22	485,200	2.09	2.09	1.99	2.00	00:00:00
2011-12-23	211,700	2.03	2.07	2.02	2.07	00:00:00
2011-12-28	563,800	1.99	2.01	1.86	1.90	00:00:00
2011-12-29	347,100	1.87	1.99	1.83	1.98	00:00:00
2011-12-30	321,400	2.03	2.07	1.92	1.99	00:00:00
2012-01-03	353,000	2.08	2.17	2.08	2.17	00:00:00
2012-01-04	164,700	2.17	2.18	2.14	2.15	00:00:00
2012-01-05	357,600	2.18	2.27	2.13	2.26	00:00:00
2012-01-06	206,500	2.30	2.31	2.21	2.22	00:00:00
2012-01-09	204,300	2.25	2.29	2.20	2.20	00:00:00
2012-01-10	249,700	2.34	2.34	2.26	2.26	00:00:00
2012-01-11	112,000	2.26	2.29	2.24	2.26	00:00:00
2012-01-12	168,000	2.32	2.32	2.24	2.26	00:00:00
2012-01-13	87,000	2.25	2.27	2.22	2.24	00:00:00
2012-01-16	57,900	2.23	2.26	2.21	2.26	00:00:00
2012-01-17	211,800	2.30	2.34	2.29	2.29	00:00:00
2012-01-18	135,500	2.30	2.34	2.30	2.33	00:00:00
2012-01-19	266,200	2.33	2.35	2.28	2.30	00:00:00
2012-01-20	564,000	2.31	2.45	2.30	2.45	00:00:00
2012-01-23	525,400	2.44	2.58	2.44	2.55	00:00:00
2012-01-24	294,000	2.51	2.54	2.48	2.49	00:00:00
2012-01-25	633,100	2.41	2.64	2.41	2.64	00:00:00
2012-01-26	667,800	2.75	2.80	2.70	2.73	00:00:00
2012-01-27	562,200	2.72	2.74	2.62	2.70	00:00:00
2012-01-30	347,700	2.70	2.71	2.63	2.69	00:00:00
2012-01-31	533,500	2.75	2.78	2.64	2.68	00:00:00
2012-02-01	198,000	2.71	2.73	2.69	2.70	00:00:00
2012-02-02	325,400	2.74	2.79	2.71	2.75	00:00:00
2012-02-03	434,400	2.78	2.78	2.66	2.69	00:00:00
2012-02-06	151,500	2.67	2.67	2.60	2.62	00:00:00
2012-02-07	434,300	2.56	2.67	2.52	2.62	00:00:00
2012-02-08	272,100	2.65	2.65	2.55	2.58	00:00:00
2012-02-09	347,300	2.57	2.64	2.52	2.54	00:00:00
2012-02-10	381,100	2.50	2.53	2.43	2.48	00:00:00
2012-02-13	202,800	2.53	2.53	2.46	2.48	00:00:00
2012-02-14	262,000	2.43	2.45	2.36	2.37	00:00:00
2012-02-15	274,200	2.40	2.46	2.40	2.44	00:00:00
2012-02-16	424,800	2.37	2.49	2.37	2.49	00:00:00
2012-02-17	174,300	2.49	2.49	2.41	2.46	00:00:00
2012-02-21	403,700	2.46	2.60	2.46	2.60	00:00:00
2012-02-22	304,000	2.58	2.63	2.56	2.63	00:00:00
2012-02-23	380,400	2.67	2.72	2.64	2.70	00:00:00
2012-02-24	214,900	2.69	2.70	2.63	2.63	00:00:00
2012-02-27	228,000	2.60	2.68	2.58	2.65	00:00:00
2012-02-28	569,900	2.71	2.79	2.70	2.77	00:00:00
2012-02-29	1,234,200	2.78	2.91	2.57	2.65	00:00:00
2012-03-01	354,500	2.68	2.74	2.64	2.67	00:00:00
2012-03-02	265,800	2.65	2.65	2.50	2.56	00:00:00
2012-03-05	301,400	2.55	2.55	2.42	2.45	00:00:00
2012-03-06	445,300	2.40	2.40	2.31	2.37	00:00:00
2012-03-07	338,400	2.38	2.45	2.33	2.37	00:00:00
2012-03-08	248,000	2.43	2.45	2.39	2.43	00:00:00
2012-03-09	273,800	2.34	2.50	2.34	2.50	00:00:00
2012-03-12	229,500	2.47	2.47	2.39	2.41	00:00:00
2012-03-13	298,000	2.43	2.48	2.39	2.40	00:00:00
2012-03-14	489,500	2.34	2.34	2.25	2.29	00:00:00
2012-03-15	415,400	2.30	2.32	2.24	2.25	00:00:00
2012-03-16	217,300	2.24	2.26	2.21	2.23	00:00:00
2012-03-19	332,000	2.22	2.22	2.20	2.20	00:00:00
2012-03-20	262,200	2.17	2.19	2.14	2.18	00:00:00
2012-03-21	174,100	2.20	2.22	2.16	2.17	00:00:00
2012-03-22	220,700	2.15	2.15	2.08	2.11	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 > >>