Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Panther Mining Ltd (NY: GPL )

0.1869 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 13, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 1.410 1.465 1.330 1.400 2,167,510 -0.04(-2.78%)
May 27, 2016 1.510 1.440 1.440 1.440 1,260,300 -0.08(-5.26%)
May 26, 2016 1.600 1.660 1.510 1.520 942,008 -0.03(-1.94%)
May 25, 2016 1.460 1.590 1.460 1.550 1,370,561 +0.04(+2.65%)
May 24, 2016 1.540 1.610 1.500 1.510 1,733,417 -0.17(-10.12%)
May 23, 2016 1.670 1.720 1.600 1.680 1,129,110 +0.03(+1.82%)
May 20, 2016 1.700 1.700 1.570 1.650 1,404,525 +0.00(+0.00%)
May 19, 2016 1.510 1.680 1.390 1.650 2,554,276 +0.04(+2.48%)
May 18, 2016 1.780 1.800 1.600 1.610 2,054,406 -0.21(-11.54%)
May 17, 2016 1.790 1.840 1.760 1.820 1,440,949 +0.05(+2.82%)
May 16, 2016 1.830 1.850 1.750 1.770 1,606,720 +0.02(+1.14%)
May 13, 2016 1.760 1.820 1.720 1.750 1,138,364 -0.03(-1.69%)
May 12, 2016 1.830 1.850 1.720 1.780 1,975,731 -0.07(-3.78%)
May 11, 2016 1.860 1.940 1.750 1.850 2,734,204 +0.13(+7.56%)
May 10, 2016 1.630 1.760 1.620 1.720 1,349,561 +0.06(+3.61%)
May 09, 2016 1.740 1.770 1.610 1.660 2,209,460 -0.18(-9.78%)
May 06, 2016 1.730 1.850 1.710 1.840 2,929,027 +0.22(+13.58%)
May 05, 2016 1.660 1.710 1.600 1.620 2,236,263 +0.05(+3.18%)
May 04, 2016 1.590 1.700 1.380 1.570 5,928,438 -0.18(-10.29%)
May 03, 2016 1.890 1.900 1.590 1.750 6,175,336 -0.10(-5.41%)
May 02, 2016 2.220 2.250 1.810 1.850 8,037,286 -0.31(-14.35%)
Apr 29, 2016 2.040 2.250 2.040 2.160 5,539,418 +0.19(+9.64%)
Apr 28, 2016 1.810 1.980 1.800 1.970 3,530,560 +0.19(+10.67%)
Apr 27, 2016 1.670 1.790 1.660 1.780 3,481,564 +0.17(+10.56%)
Apr 26, 2016 1.490 1.620 1.440 1.610 2,067,791 +0.18(+12.59%)
Apr 25, 2016 1.470 1.470 1.420 1.430 1,452,096 +0.04(+2.88%)
Apr 22, 2016 1.510 1.550 1.270 1.390 3,034,799 -0.09(-6.08%)
Apr 21, 2016 1.590 1.620 1.450 1.480 3,013,596 +0.02(+1.37%)
Apr 20, 2016 1.560 1.640 1.460 1.460 4,954,038 +0.01(+0.69%)
Apr 19, 2016 1.390 1.450 1.366 1.450 2,925,598 +0.19(+15.08%)
Apr 18, 2016 1.210 1.260 1.200 1.260 1,789,882 +0.07(+5.88%)
Apr 15, 2016 1.130 1.190 1.120 1.190 736,007 +0.06(+5.31%)
Apr 14, 2016 1.150 1.180 1.110 1.130 877,894 -0.02(-1.74%)
Apr 13, 2016 1.150 1.180 1.120 1.150 793,788 +0.00(+0.00%)
Apr 12, 2016 1.110 1.160 1.095 1.150 1,660,063 +0.03(+2.68%)
Apr 11, 2016 1.070 1.140 0.9626 1.120 2,185,087 +0.10(+9.80%)
Apr 08, 2016 0.9600 1.020 0.9600 1.020 1,183,789 +0.06(+5.95%)
Apr 07, 2016 0.9800 0.9900 0.9526 0.9627 493,180 +0.01(+1.34%)
Apr 06, 2016 0.9440 0.9580 0.9218 0.9500 434,206 +0.01(+0.53%)
Apr 05, 2016 0.9131 0.9526 0.9131 0.9450 604,925 +0.04(+4.83%)
Apr 04, 2016 0.9252 0.9800 0.9000 0.9015 698,296 -0.08(-7.71%)
Apr 01, 2016 0.9000 0.9768 0.8600 0.9768 1,433,625 +0.03(+2.82%)
Mar 31, 2016 1.000 1.020 0.9434 0.9500 588,422 -0.02(-2.05%)
Mar 30, 2016 1.000 1.030 0.9212 0.9699 1,459,375 -0.04(-3.97%)
Mar 29, 2016 0.9745 1.020 0.9745 1.010 1,005,502 +0.03(+2.59%)
Mar 28, 2016 0.9800 0.9845 0.9566 0.9845 461,975 +0.02(+2.05%)
Mar 24, 2016 0.9900 0.9647 0.9647 0.9647 708,600 -0.05(-4.49%)
Mar 23, 2016 0.9702 1.030 0.9319 1.010 1,370,948 -0.04(-3.81%)
Mar 22, 2016 1.040 1.080 1.020 1.050 1,175,368 +0.04(+3.96%)
Mar 21, 2016 0.9900 1.030 0.9632 1.010 1,539,941 +0.03(+3.05%)
Mar 18, 2016 0.9758 1.030 0.9600 0.9801 1,002,324 +0.00(+0.42%)
Mar 17, 2016 0.9110 1.040 0.9110 0.9760 2,169,152 +0.07(+7.17%)
Mar 16, 2016 0.8300 0.9164 0.8200 0.9107 811,792 +0.09(+10.58%)
Mar 15, 2016 0.7800 0.8487 0.7700 0.8236 910,555 +0.00(+0.43%)
Mar 14, 2016 0.8791 0.8791 0.8100 0.8201 907,248 -0.05(-6.16%)
Mar 11, 2016 0.8721 0.8800 0.8500 0.8739 802,587 +0.01(+1.04%)
Mar 10, 2016 0.8350 0.8876 0.8246 0.8649 1,130,299 +0.06(+8.11%)
Mar 09, 2016 0.7789 0.8200 0.7618 0.8000 401,111 -0.01(-1.23%)
Mar 08, 2016 0.8500 0.8549 0.7800 0.8100 835,715 -0.01(-1.07%)
Mar 07, 2016 0.8101 0.8450 0.8010 0.8188 1,115,316 +0.04(+4.97%)
Mar 04, 2016 0.7651 0.8257 0.7651 0.7800 1,474,837 +0.04(+5.98%)
Mar 03, 2016 0.6925 0.7500 0.6788 0.7360 578,583 +0.05(+7.19%)
Mar 02, 2016 0.6600 0.7000 0.6571 0.6866 400,628 +0.02(+2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.