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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2015-06-25	27,000	0.55	0.55	0.54	0.54	00:00:00
2015-06-26	42,400	0.53	0.54	0.52	0.52	00:00:00
2015-06-29	47,400	0.52	0.53	0.52	0.52	00:00:00
2015-07-13	120,300	0.51	0.52	0.49	0.52	00:00:00
2015-07-14	90,700	0.53	0.53	0.52	0.53	00:00:00
2015-07-15	51,900	0.53	0.53	0.51	0.51	00:00:00
2015-07-21	165,400	0.45	0.46	0.44	0.44	00:00:00
2015-07-22	230,200	0.44	0.44	0.41	0.43	00:00:00
2015-07-23	81,500	0.43	0.44	0.42	0.42	00:00:00
2015-07-24	0	0.42	0.42	0.42	0.42	00:00:00
2015-07-28	62,100	0.44	0.44	0.43	0.44	00:00:00
2015-07-29	47,100	0.43	0.45	0.43	0.44	00:00:00
2015-08-07	76,800	0.46	0.47	0.46	0.46	00:00:00
2015-08-10	167,700	0.47	0.53	0.47	0.52	00:00:00
2015-08-12	392,200	0.60	0.65	0.58	0.61	00:00:00
2015-08-13	69,600	0.61	0.61	0.57	0.57	00:00:00
2015-08-17	85,100	0.58	0.58	0.56	0.57	00:00:00
2015-08-18	136,800	0.58	0.58	0.53	0.54	00:00:00
2015-08-19	142,500	0.56	0.60	0.55	0.57	00:00:00
2015-08-20	205,800	0.59	0.62	0.59	0.60	00:00:00
2015-08-21	128,800	0.60	0.60	0.55	0.56	00:00:00
2015-08-24	257,600	0.48	0.53	0.48	0.52	00:00:00
2015-08-25	56,300	0.51	0.52	0.50	0.50	00:00:00
2015-08-26	161,000	0.50	0.51	0.47	0.49	00:00:00
2015-08-27	45,400	0.50	0.52	0.49	0.52	00:00:00
2015-08-28	52,400	0.53	0.55	0.53	0.54	00:00:00
2015-09-03	51,200	0.52	0.54	0.52	0.54	00:00:00
2015-09-04	42,800	0.54	0.54	0.53	0.53	00:00:00
2015-09-14	50,600	0.53	0.53	0.51	0.52	00:00:00
2015-09-21	150,300	0.52	0.58	0.52	0.55	00:00:00
2015-09-22	86,800	0.55	0.55	0.51	0.51	00:00:00
2015-09-23	24,600	0.52	0.54	0.52	0.54	00:00:00
2015-09-24	93,000	0.55	0.58	0.55	0.56	00:00:00
2015-09-25	41,800	0.58	0.58	0.55	0.57	00:00:00
2015-09-28	66,800	0.53	0.55	0.52	0.52	00:00:00
2015-10-08	71,900	0.59	0.63	0.59	0.62	00:00:00
2015-10-09	239,800	0.64	0.69	0.63	0.69	00:00:00
2015-10-14	340,800	0.74	0.79	0.72	0.78	00:00:00
2015-10-15	185,800	0.78	0.80	0.76	0.80	00:00:00
2015-10-16	223,100	0.79	0.80	0.71	0.71	00:00:00
2015-10-19	166,700	0.70	0.71	0.67	0.68	00:00:00
2015-10-20	77,300	0.69	0.72	0.65	0.70	00:00:00
2015-10-21	0	0.74	0.74	0.74	0.74	00:00:00
2015-10-27	111,000	0.72	0.75	0.72	0.72	00:00:00
2015-10-28	163,400	0.74	0.76	0.71	0.73	00:00:00
2015-10-29	51,600	0.71	0.73	0.70	0.70	00:00:00
2015-10-30	81,200	0.71	0.73	0.71	0.73	00:00:00
2015-11-02	180,300	0.70	0.72	0.69	0.71	00:00:00
2015-11-06	105,200	0.60	0.64	0.58	0.63	00:00:00
2015-11-09	58,500	0.62	0.62	0.59	0.60	00:00:00
2015-11-17	31,300	0.62	0.63	0.58	0.59	00:00:00
2015-11-26	15,800	0.62	0.62	0.62	0.62	00:00:00
2015-11-27	22,000	0.60	0.62	0.60	0.62	00:00:00
2015-12-01	59,000	0.64	0.65	0.62	0.65	00:00:00
2015-12-02	36,400	0.65	0.65	0.64	0.64	00:00:00
2015-12-08	63,200	0.65	0.68	0.64	0.66	00:00:00
2015-12-09	0	0.70	0.70	0.70	0.70	00:00:00
2015-12-18	67,400	0.64	0.65	0.64	0.64	00:00:00
2015-12-22	29,400	0.64	0.65	0.63	0.63	00:00:00
2015-12-23	69,100	0.64	0.68	0.64	0.68	00:00:00
2015-12-24	28,200	0.69	0.70	0.68	0.70	00:00:00
2016-01-04	24,500	0.70	0.73	0.70	0.71	00:00:00
2016-01-05	46,200	0.71	0.73	0.68	0.68	00:00:00
2016-01-06	71,300	0.69	0.71	0.69	0.70	00:00:00
2016-01-07	47,000	0.72	0.74	0.71	0.73	00:00:00
2016-01-08	123,600	0.74	0.74	0.69	0.70	00:00:00
2016-01-11	277,900	0.71	0.74	0.69	0.69	00:00:00
2016-01-21	20,200	0.61	0.66	0.61	0.66	00:00:00
2016-01-22	51,600	0.65	0.65	0.61	0.63	00:00:00
2016-01-28	103,400	0.70	0.72	0.70	0.71	00:00:00
2016-01-29	54,700	0.71	0.73	0.70	0.72	00:00:00
2016-02-01	59,900	0.73	0.75	0.73	0.75	00:00:00
2016-02-04	259,000	0.77	0.81	0.77	0.78	00:00:00
2016-02-05	165,200	0.79	0.81	0.76	0.80	00:00:00
2016-02-09	331,600	0.78	0.78	0.74	0.75	00:00:00
2016-02-10	92,200	0.74	0.76	0.72	0.75	00:00:00
2016-02-17	133,800	0.88	0.88	0.86	0.87	00:00:00
2016-02-18	208,900	0.88	0.96	0.86	0.95	00:00:00
2016-02-22	204,700	0.95	1.01	0.94	0.97	00:00:00
2016-03-07	243,100	1.07	1.10	1.07	1.10	00:00:00
2016-03-28	103,400	1.27	1.31	1.27	1.30	00:00:00
2016-04-04	177,600	1.18	1.23	1.17	1.17	00:00:00
2016-04-05	136,600	1.20	1.25	1.20	1.24	00:00:00
2016-04-06	69,800	1.23	1.25	1.20	1.20	00:00:00
2016-04-08	544,300	1.27	1.33	1.25	1.31	00:00:00
2016-04-11	393,900	1.38	1.48	1.25	1.43	00:00:00
2016-04-12	291,900	1.42	1.48	1.41	1.47	00:00:00
2016-04-13	252,400	1.45	1.51	1.43	1.47	00:00:00
2016-04-28	851,700	2.28	2.48	2.28	2.47	00:00:00
2016-04-29	1,536,500	2.56	2.82	2.56	2.66	00:00:00
2016-05-02	1,523,300	2.75	2.80	2.26	2.32	00:00:00
2016-05-12	366,400	2.36	2.36	2.21	2.31	00:00:00
2016-05-13	353,400	2.24	2.34	2.23	2.27	00:00:00
2016-05-30	373,100	1.85	1.87	1.78	1.78	00:00:00
2016-06-02	234,100	1.89	1.92	1.84	1.89	00:00:00
2016-06-03	424,800	2.05	2.07	2.00	2.04	00:00:00
2016-06-06	450,700	2.14	2.14	2.03	2.13	00:00:00
2016-06-09	194,300	2.16	2.20	2.14	2.19	00:00:00
2016-06-10	414,000	2.20	2.25	2.05	2.13	00:00:00
2016-06-13	331,700	2.21	2.21	2.08	2.13	00:00:00
2016-07-19	402,100	1.73	1.76	1.70	1.76	00:00:00
2016-07-20	464,800	1.70	1.76	1.69	1.70	00:00:00
2016-07-26	364,300	1.70	1.72	1.67	1.71	00:00:00
2016-07-27	734,100	1.73	1.86	1.73	1.85	00:00:00
2016-08-22	319,200	1.77	1.77	1.71	1.72	00:00:00
2016-08-23	161,000	1.76	1.78	1.73	1.74	00:00:00
2016-08-24	587,900	1.71	1.71	1.57	1.59	00:00:00
2016-09-06	618,800	1.84	1.85	1.78	1.84	00:00:00
2016-09-22	275,300	1.89	1.90	1.80	1.82	00:00:00
2016-09-23	299,000	1.81	1.84	1.74	1.77	00:00:00
2016-10-12	339,000	1.61	1.63	1.55	1.62	00:00:00
2016-10-13	265,700	1.64	1.73	1.59	1.71	00:00:00
2016-10-25	267,200	1.74	1.86	1.72	1.85	00:00:00
2016-11-17	339,000	1.78	1.82	1.73	1.76	00:00:00
2016-11-18	607,100	1.75	1.87	1.74	1.85	00:00:00
2016-11-21	337,000	1.82	1.88	1.82	1.85	00:00:00
2016-12-05	560,500	1.88	2.01	1.88	1.91	00:00:00
2016-12-23	518,500	2.02	2.18	2.02	2.16	00:00:00
2017-01-06	503,700	2.33	2.38	2.23	2.33	00:00:00
2017-01-09	627,300	2.33	2.48	2.32	2.40	00:00:00
2017-01-19	263,400	2.34	2.44	2.29	2.40	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 > >>