|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-30 | 195,300 | 1.25 | 1.25 | 1.16 | 1.20 | 00:00:00 | | 2007-12-03 | 165,000 | 1.20 | 1.20 | 1.14 | 1.17 | 00:00:00 | | 2007-12-04 | 310,700 | 1.17 | 1.19 | 1.11 | 1.13 | 00:00:00 | | 2007-12-05 | 176,400 | 1.13 | 1.14 | 1.10 | 1.13 | 00:00:00 | | 2007-12-06 | 323,800 | 1.14 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2007-12-07 | 294,800 | 1.15 | 1.22 | 1.12 | 1.17 | 00:00:00 | | 2007-12-10 | 302,600 | 1.18 | 1.23 | 1.17 | 1.20 | 00:00:00 | | 2007-12-11 | 410,500 | 1.25 | 1.35 | 1.21 | 1.22 | 00:00:00 | | 2007-12-12 | 1,102,900 | 1.24 | 1.30 | 1.24 | 1.29 | 00:00:00 | | 2007-12-13 | 206,100 | 1.29 | 1.30 | 1.23 | 1.27 | 00:00:00 | | 2007-12-14 | 133,400 | 1.27 | 1.34 | 1.20 | 1.25 | 00:00:00 | | 2007-12-17 | 259,500 | 1.23 | 1.25 | 1.16 | 1.19 | 00:00:00 | | 2007-12-18 | 210,900 | 1.16 | 1.25 | 1.15 | 1.19 | 00:00:00 | | 2007-12-19 | 316,600 | 1.22 | 1.25 | 1.17 | 1.20 | 00:00:00 | | 2007-12-20 | 161,600 | 1.18 | 1.26 | 1.18 | 1.26 | 00:00:00 | | 2007-12-21 | 253,700 | 1.25 | 1.29 | 1.21 | 1.23 | 00:00:00 | | 2007-12-24 | 117,000 | 1.25 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2007-12-27 | 213,300 | 1.25 | 1.27 | 1.21 | 1.23 | 00:00:00 | | 2007-12-28 | 182,300 | 1.28 | 1.29 | 1.23 | 1.29 | 00:00:00 | | 2007-12-31 | 41,300 | 1.29 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2008-01-02 | 145,800 | 1.30 | 1.39 | 1.30 | 1.38 | 00:00:00 | | 2008-01-03 | 144,300 | 1.43 | 1.43 | 1.30 | 1.36 | 00:00:00 | | 2008-01-04 | 195,000 | 1.32 | 1.35 | 1.30 | 1.32 | 00:00:00 | | 2008-01-07 | 193,600 | 1.31 | 1.38 | 1.29 | 1.29 | 00:00:00 | | 2008-01-08 | 372,200 | 1.30 | 1.34 | 1.29 | 1.29 | 00:00:00 | | 2008-01-09 | 189,500 | 1.33 | 1.33 | 1.24 | 1.25 | 00:00:00 | | 2008-01-10 | 93,100 | 1.24 | 1.30 | 1.22 | 1.30 | 00:00:00 | | 2008-01-11 | 128,700 | 1.30 | 1.30 | 1.25 | 1.27 | 00:00:00 | | 2008-01-14 | 143,500 | 1.29 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2008-01-15 | 184,400 | 1.31 | 1.31 | 1.22 | 1.25 | 00:00:00 | | 2008-01-16 | 321,300 | 1.24 | 1.25 | 1.14 | 1.19 | 00:00:00 | | 2008-01-17 | 367,600 | 1.20 | 1.20 | 1.02 | 1.03 | 00:00:00 | | 2008-01-18 | 1,118,800 | 1.10 | 1.12 | 0.96 | 1.03 | 00:00:00 | | 2008-01-21 | 347,700 | 1.01 | 1.01 | 0.88 | 0.90 | 00:00:00 | | 2008-01-22 | 438,900 | 0.91 | 1.05 | 0.87 | 0.99 | 00:00:00 | | 2008-01-23 | 160,200 | 0.99 | 1.00 | 0.92 | 0.98 | 00:00:00 | | 2008-01-24 | 196,600 | 1.00 | 1.08 | 1.00 | 1.04 | 00:00:00 | | 2008-01-25 | 223,800 | 1.08 | 1.08 | 1.00 | 1.00 | 00:00:00 | | 2008-01-28 | 316,900 | 1.01 | 1.01 | 0.96 | 0.98 | 00:00:00 | | 2008-01-29 | 238,600 | 0.97 | 0.98 | 0.93 | 0.96 | 00:00:00 | | 2008-01-30 | 169,700 | 0.98 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2008-01-31 | 203,100 | 0.98 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2008-02-01 | 95,200 | 0.99 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2008-02-04 | 47,500 | 0.95 | 0.98 | 0.95 | 0.96 | 00:00:00 | | 2008-02-05 | 276,700 | 0.95 | 0.99 | 0.87 | 0.89 | 00:00:00 | | 2008-02-06 | 140,700 | 0.89 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2008-02-07 | 140,800 | 0.89 | 0.89 | 0.85 | 0.87 | 00:00:00 | | 2008-02-08 | 322,500 | 0.87 | 0.90 | 0.85 | 0.88 | 00:00:00 | | 2008-02-11 | 253,100 | 0.89 | 0.94 | 0.87 | 0.94 | 00:00:00 | | 2008-02-12 | 176,700 | 0.93 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2008-02-13 | 60,200 | 0.91 | 0.91 | 0.89 | 0.91 | 00:00:00 | | 2008-02-14 | 160,700 | 0.91 | 0.92 | 0.89 | 0.91 | 00:00:00 | | 2008-02-15 | 130,900 | 0.91 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2008-02-19 | 389,000 | 0.94 | 1.00 | 0.93 | 1.00 | 00:00:00 | | 2008-02-20 | 162,400 | 1.00 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2008-02-21 | 508,200 | 1.00 | 1.07 | 0.99 | 1.00 | 00:00:00 | | 2008-02-22 | 216,700 | 1.04 | 1.04 | 0.99 | 0.99 | 00:00:00 | | 2008-02-25 | 159,700 | 1.01 | 1.05 | 1.00 | 1.01 | 00:00:00 | | 2008-02-26 | 783,200 | 1.05 | 1.21 | 1.01 | 1.21 | 00:00:00 | | 2008-02-27 | 1,477,800 | 1.50 | 1.68 | 1.37 | 1.44 | 00:00:00 | | 2008-02-28 | 879,000 | 1.54 | 1.54 | 1.44 | 1.53 | 00:00:00 | | 2008-02-29 | 749,000 | 1.51 | 1.56 | 1.41 | 1.56 | 00:00:00 | | 2008-03-03 | 694,300 | 1.60 | 1.72 | 1.58 | 1.64 | 00:00:00 | | 2008-03-04 | 477,000 | 1.68 | 1.68 | 1.51 | 1.56 | 00:00:00 | | 2008-03-05 | 301,800 | 1.56 | 1.67 | 1.52 | 1.65 | 00:00:00 | | 2008-03-06 | 151,900 | 1.66 | 1.66 | 1.60 | 1.60 | 00:00:00 | | 2008-03-07 | 278,100 | 1.57 | 1.59 | 1.42 | 1.49 | 00:00:00 | | 2008-03-10 | 380,800 | 1.43 | 1.45 | 1.33 | 1.38 | 00:00:00 | | 2008-03-11 | 115,200 | 1.38 | 1.44 | 1.35 | 1.40 | 00:00:00 | | 2008-03-12 | 158,200 | 1.40 | 1.47 | 1.37 | 1.43 | 00:00:00 | | 2008-03-13 | 256,600 | 1.48 | 1.49 | 1.33 | 1.38 | 00:00:00 | | 2008-03-14 | 150,100 | 1.42 | 1.47 | 1.39 | 1.44 | 00:00:00 | | 2008-03-17 | 163,200 | 1.43 | 1.45 | 1.33 | 1.40 | 00:00:00 | | 2008-03-18 | 86,300 | 1.38 | 1.48 | 1.34 | 1.35 | 00:00:00 | | 2008-03-19 | 184,500 | 1.34 | 1.35 | 1.23 | 1.30 | 00:00:00 | | 2008-03-20 | 179,300 | 1.24 | 1.43 | 1.22 | 1.32 | 00:00:00 | | 2008-03-24 | 71,200 | 1.30 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2008-03-25 | 248,200 | 1.35 | 1.42 | 1.29 | 1.36 | 00:00:00 | | 2008-03-26 | 172,300 | 1.36 | 1.40 | 1.33 | 1.38 | 00:00:00 | | 2008-03-27 | 74,900 | 1.38 | 1.41 | 1.34 | 1.35 | 00:00:00 | | 2008-03-28 | 72,900 | 1.38 | 1.38 | 1.30 | 1.35 | 00:00:00 | | 2008-03-31 | 143,900 | 1.31 | 1.34 | 1.22 | 1.28 | 00:00:00 | | 2008-04-01 | 121,600 | 1.23 | 1.28 | 1.22 | 1.26 | 00:00:00 | | 2008-04-02 | 290,600 | 1.25 | 1.30 | 1.23 | 1.30 | 00:00:00 | | 2008-04-03 | 218,400 | 1.29 | 1.30 | 1.25 | 1.26 | 00:00:00 | | 2008-04-04 | 126,200 | 1.26 | 1.30 | 1.25 | 1.28 | 00:00:00 | | 2008-04-07 | 163,700 | 1.29 | 1.35 | 1.25 | 1.29 | 00:00:00 | | 2008-04-08 | 107,900 | 1.30 | 1.45 | 1.27 | 1.42 | 00:00:00 | | 2008-04-09 | 122,000 | 1.40 | 1.40 | 1.35 | 1.38 | 00:00:00 | | 2008-04-10 | 96,600 | 1.38 | 1.38 | 1.28 | 1.31 | 00:00:00 | | 2008-04-11 | 78,900 | 1.29 | 1.29 | 1.22 | 1.27 | 00:00:00 | | 2008-04-14 | 197,300 | 1.25 | 1.26 | 1.21 | 1.22 | 00:00:00 | | 2008-04-15 | 136,800 | 1.22 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2008-04-16 | 130,200 | 1.29 | 1.33 | 1.27 | 1.30 | 00:00:00 | | 2008-04-17 | 72,800 | 1.27 | 1.30 | 1.25 | 1.27 | 00:00:00 | | 2008-04-18 | 158,300 | 1.20 | 1.28 | 1.17 | 1.27 | 00:00:00 | | 2008-04-21 | 64,800 | 1.25 | 1.25 | 1.20 | 1.21 | 00:00:00 | | 2008-04-22 | 85,800 | 1.20 | 1.22 | 1.18 | 1.19 | 00:00:00 | | 2008-04-23 | 130,600 | 1.14 | 1.16 | 1.11 | 1.12 | 00:00:00 | | 2008-04-24 | 138,700 | 1.12 | 1.24 | 1.11 | 1.14 | 00:00:00 | | 2008-04-25 | 61,200 | 1.14 | 1.24 | 1.12 | 1.17 | 00:00:00 | | 2008-04-28 | 108,700 | 1.17 | 1.24 | 1.17 | 1.17 | 00:00:00 | | 2008-04-29 | 160,800 | 1.22 | 1.22 | 1.06 | 1.09 | 00:00:00 | | 2008-04-30 | 164,300 | 1.09 | 1.14 | 1.05 | 1.08 | 00:00:00 | | 2008-05-01 | 98,400 | 1.09 | 1.13 | 1.05 | 1.12 | 00:00:00 | | 2008-05-02 | 236,800 | 1.08 | 1.11 | 1.05 | 1.11 | 00:00:00 | | 2008-05-05 | 378,100 | 1.07 | 1.23 | 1.06 | 1.12 | 00:00:00 | | 2008-05-06 | 270,200 | 1.12 | 1.24 | 1.12 | 1.24 | 00:00:00 | | 2008-05-07 | 98,200 | 1.26 | 1.28 | 1.20 | 1.20 | 00:00:00 | | 2008-05-08 | 291,900 | 1.14 | 1.26 | 1.10 | 1.21 | 00:00:00 | | 2008-05-09 | 99,700 | 1.25 | 1.26 | 1.21 | 1.23 | 00:00:00 | | 2008-05-12 | 178,100 | 1.22 | 1.25 | 1.20 | 1.22 | 00:00:00 | | 2008-05-13 | 124,200 | 1.23 | 1.27 | 1.21 | 1.27 | 00:00:00 | | 2008-05-14 | 121,400 | 1.26 | 1.26 | 1.20 | 1.22 | 00:00:00 | | 2008-05-15 | 271,300 | 1.25 | 1.27 | 1.19 | 1.25 | 00:00:00 | | 2008-05-16 | 207,000 | 1.25 | 1.25 | 1.21 | 1.23 | 00:00:00 | | 2008-05-20 | 258,100 | 1.25 | 1.27 | 1.21 | 1.25 | 00:00:00 | | 2008-05-21 | 148,800 | 1.25 | 1.27 | 1.23 | 1.25 | 00:00:00 | | 2008-05-22 | 94,000 | 1.24 | 1.25 | 1.21 | 1.23 | 00:00:00 | | 2008-05-23 | 352,700 | 1.23 | 1.28 | 1.23 | 1.25 | 00:00:00 | | 2008-05-26 | 947,400 | 1.30 | 1.43 | 1.30 | 1.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
