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 2024-04-29
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-04-15	278,500	1.02	1.02	0.97	0.98	00:00:00
2013-04-16	261,200	1.07	1.09	1.01	1.03	00:00:00
2013-04-17	188,600	1.05	1.06	0.97	1.03	00:00:00
2013-04-18	140,800	1.00	1.03	0.99	1.03	00:00:00
2013-04-19	201,200	1.00	1.03	0.97	1.00	00:00:00
2013-04-22	109,800	1.05	1.05	0.98	1.00	00:00:00
2013-04-25	201,800	1.05	1.17	1.05	1.13	00:00:00
2013-04-26	85,200	1.10	1.15	1.06	1.09	00:00:00
2013-04-30	162,900	1.03	1.04	1.00	1.00	00:00:00
2013-05-01	98,700	0.99	1.05	0.99	1.04	00:00:00
2013-05-07	123,500	0.98	0.99	0.97	0.98	00:00:00
2013-05-08	88,500	0.97	1.03	0.97	1.02	00:00:00
2013-05-09	116,900	0.99	1.00	0.96	0.96	00:00:00
2013-05-13	175,100	0.90	0.92	0.90	0.90	00:00:00
2013-05-16	208,600	0.78	0.85	0.78	0.80	00:00:00
2013-05-17	242,300	0.82	0.82	0.76	0.76	00:00:00
2013-05-21	243,200	0.74	0.80	0.74	0.78	00:00:00
2013-05-22	129,200	0.79	0.85	0.79	0.84	00:00:00
2013-05-23	192,700	0.83	0.84	0.79	0.80	00:00:00
2013-06-03	208,500	0.99	1.01	0.98	1.00	00:00:00
2013-06-04	45,200	1.00	1.00	0.98	0.98	00:00:00
2013-06-05	26,000	0.99	1.00	0.96	1.00	00:00:00
2013-06-06	28,000	0.98	1.00	0.97	0.98	00:00:00
2013-06-07	36,100	0.97	0.97	0.92	0.92	00:00:00
2013-06-10	26,900	0.91	0.92	0.90	0.92	00:00:00
2013-06-11	80,800	0.86	0.90	0.86	0.87	00:00:00
2013-06-12	12,100	0.89	0.89	0.87	0.87	00:00:00
2013-06-13	23,700	0.83	0.86	0.83	0.85	00:00:00
2013-06-14	26,500	0.87	0.88	0.84	0.85	00:00:00
2013-06-17	55,500	0.85	0.86	0.83	0.83	00:00:00
2013-06-24	177,300	0.76	0.76	0.71	0.71	00:00:00
2013-06-25	64,800	0.72	0.75	0.72	0.73	00:00:00
2013-06-26	68,500	0.70	0.72	0.68	0.71	00:00:00
2013-07-03	35,900	0.78	0.82	0.78	0.80	00:00:00
2013-07-04	7,900	0.81	0.83	0.81	0.82	00:00:00
2013-07-05	36,900	0.77	0.77	0.76	0.77	00:00:00
2013-07-08	27,000	0.77	0.77	0.73	0.74	00:00:00
2013-07-16	32,200	0.88	0.89	0.85	0.87	00:00:00
2013-07-17	32,900	0.89	0.90	0.85	0.86	00:00:00
2013-07-23	170,900	0.91	0.98	0.90	0.98	00:00:00
2013-07-24	87,900	0.98	0.98	0.91	0.93	00:00:00
2013-08-06	60,100	0.87	0.88	0.84	0.84	00:00:00
2013-08-07	28,700	0.83	0.86	0.83	0.85	00:00:00
2013-08-08	57,000	0.85	0.90	0.85	0.90	00:00:00
2013-08-09	98,100	0.92	0.92	0.90	0.92	00:00:00
2013-08-12	218,700	0.95	1.02	0.95	1.02	00:00:00
2013-08-19	106,000	1.21	1.23	1.18	1.20	00:00:00
2013-08-20	169,500	1.20	1.20	1.09	1.10	00:00:00
2013-08-21	180,100	1.10	1.11	1.05	1.07	00:00:00
2013-09-06	70,100	1.13	1.16	1.11	1.11	00:00:00
2013-09-13	60,400	1.01	1.08	1.01	1.08	00:00:00
2013-09-16	83,100	1.04	1.06	0.99	1.00	00:00:00
2013-09-23	185,900	0.96	0.96	0.88	0.88	00:00:00
2013-09-24	180,600	0.86	0.96	0.85	0.91	00:00:00
2013-09-25	32,000	0.92	0.94	0.88	0.92	00:00:00
2013-09-26	80,600	0.93	0.93	0.88	0.88	00:00:00
2013-09-27	111,900	0.90	0.95	0.90	0.93	00:00:00
2013-09-30	128,100	0.93	0.94	0.88	0.89	00:00:00
2013-10-03	59,600	0.88	0.90	0.88	0.89	00:00:00
2013-10-10	100,600	0.85	0.87	0.83	0.84	00:00:00
2013-10-11	46,700	0.83	0.84	0.81	0.83	00:00:00
2013-10-15	54,300	0.83	0.84	0.81	0.83	00:00:00
2013-10-28	27,000	0.95	0.96	0.94	0.96	00:00:00
2013-10-29	51,100	0.94	0.95	0.92	0.92	00:00:00
2013-10-30	103,200	0.93	0.94	0.89	0.90	00:00:00
2013-11-11	56,900	0.77	0.77	0.75	0.75	00:00:00
2013-11-12	97,300	0.73	0.80	0.73	0.80	00:00:00
2013-11-13	53,200	0.79	0.82	0.77	0.79	00:00:00
2013-11-14	72,300	0.80	0.82	0.80	0.80	00:00:00
2013-11-15	18,800	0.80	0.82	0.79	0.79	00:00:00
2013-11-28	20,700	0.75	0.75	0.73	0.75	00:00:00
2013-11-29	81,200	0.75	0.78	0.75	0.78	00:00:00
2013-12-02	27,500	0.74	0.77	0.74	0.75	00:00:00
2013-12-05	31,500	0.74	0.75	0.73	0.73	00:00:00
2013-12-06	40,700	0.72	0.75	0.72	0.74	00:00:00
2013-12-09	34,600	0.72	0.75	0.72	0.74	00:00:00
2013-12-23	67,900	0.75	0.75	0.72	0.72	00:00:00
2013-12-24	17,200	0.72	0.74	0.72	0.73	00:00:00
2013-12-30	10,500	0.76	0.76	0.74	0.74	00:00:00
2013-12-31	42,600	0.73	0.77	0.72	0.77	00:00:00
2014-01-02	103,100	0.80	0.84	0.80	0.84	00:00:00
2014-01-06	33,700	0.80	0.83	0.80	0.82	00:00:00
2014-01-21	89,900	0.95	0.99	0.89	0.99	00:00:00
2014-01-22	45,700	0.98	0.99	0.92	0.93	00:00:00
2014-01-23	153,700	0.95	1.01	0.95	0.95	00:00:00
2014-01-24	182,300	1.00	1.02	0.96	0.96	00:00:00
2014-01-27	70,300	0.96	0.96	0.89	0.90	00:00:00
2014-01-28	84,200	0.89	0.90	0.85	0.90	00:00:00
2014-01-29	53,800	0.89	0.94	0.89	0.94	00:00:00
2014-02-04	43,000	0.88	0.92	0.88	0.92	00:00:00
2014-02-05	25,300	0.92	0.94	0.92	0.93	00:00:00
2014-02-06	38,200	0.91	0.92	0.91	0.91	00:00:00
2014-02-07	148,500	0.92	1.02	0.92	1.01	00:00:00
2014-02-10	270,300	1.04	1.11	1.03	1.11	00:00:00
2014-02-14	428,300	1.23	1.34	1.22	1.34	00:00:00
2014-02-21	248,300	1.45	1.47	1.34	1.45	00:00:00
2014-02-25	86,500	1.45	1.45	1.38	1.39	00:00:00
2014-02-26	147,900	1.35	1.35	1.28	1.31	00:00:00
2014-02-27	294,600	1.33	1.39	1.28	1.33	00:00:00
2014-02-28	96,700	1.34	1.37	1.31	1.31	00:00:00
2014-03-03	230,600	1.40	1.45	1.39	1.40	00:00:00
2014-03-04	54,900	1.36	1.42	1.36	1.39	00:00:00
2014-03-05	249,700	1.40	1.48	1.38	1.48	00:00:00
2014-03-10	215,000	1.35	1.36	1.28	1.28	00:00:00
2014-03-11	336,700	1.29	1.33	1.21	1.23	00:00:00
2014-03-12	171,200	1.25	1.31	1.25	1.29	00:00:00
2014-03-13	102,500	1.29	1.33	1.28	1.31	00:00:00
2014-03-14	177,600	1.35	1.40	1.30	1.36	00:00:00
2014-03-20	103,900	1.32	1.36	1.29	1.30	00:00:00
2014-03-21	178,200	1.31	1.33	1.18	1.25	00:00:00
2014-03-25	45,800	1.17	1.20	1.17	1.19	00:00:00
2014-03-26	87,500	1.17	1.21	1.11	1.11	00:00:00
2014-04-01	39,300	1.11	1.14	1.11	1.12	00:00:00
2014-04-02	91,500	1.12	1.22	1.12	1.22	00:00:00
2014-04-07	53,600	1.18	1.18	1.11	1.12	00:00:00
2014-04-08	39,600	1.16	1.17	1.12	1.14	00:00:00
2014-04-09	75,400	1.14	1.19	1.12	1.18	00:00:00
2014-04-17	33,200	1.07	1.07	1.06	1.06	00:00:00
2014-04-22	31,100	1.01	1.08	1.01	1.07	00:00:00
2014-04-23	45,200	1.07	1.14	1.07	1.11	00:00:00
2014-05-02	52,200	1.15	1.22	1.15	1.19	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 > >>