|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-26 | 947,400 | 1.30 | 1.43 | 1.30 | 1.40 | 00:00:00 | | 2008-05-27 | 563,600 | 1.41 | 1.42 | 1.35 | 1.35 | 00:00:00 | | 2008-05-28 | 373,300 | 1.39 | 1.45 | 1.35 | 1.43 | 00:00:00 | | 2008-05-29 | 255,200 | 1.45 | 1.45 | 1.36 | 1.41 | 00:00:00 | | 2008-05-30 | 354,000 | 1.42 | 1.48 | 1.40 | 1.44 | 00:00:00 | | 2008-06-02 | 263,700 | 1.44 | 1.44 | 1.39 | 1.44 | 00:00:00 | | 2008-06-03 | 276,300 | 1.41 | 1.44 | 1.35 | 1.35 | 00:00:00 | | 2008-06-04 | 193,000 | 1.35 | 1.39 | 1.31 | 1.34 | 00:00:00 | | 2008-06-05 | 156,300 | 1.34 | 1.41 | 1.31 | 1.40 | 00:00:00 | | 2008-06-06 | 102,200 | 1.42 | 1.43 | 1.37 | 1.38 | 00:00:00 | | 2008-06-09 | 165,700 | 1.38 | 1.41 | 1.31 | 1.33 | 00:00:00 | | 2008-06-10 | 155,200 | 1.33 | 1.35 | 1.31 | 1.32 | 00:00:00 | | 2008-06-11 | 124,000 | 1.32 | 1.32 | 1.27 | 1.29 | 00:00:00 | | 2008-06-12 | 170,900 | 1.27 | 1.29 | 1.20 | 1.21 | 00:00:00 | | 2008-06-13 | 118,300 | 1.25 | 1.30 | 1.25 | 1.28 | 00:00:00 | | 2008-06-16 | 103,200 | 1.23 | 1.30 | 1.22 | 1.24 | 00:00:00 | | 2008-06-17 | 125,400 | 1.22 | 1.26 | 1.21 | 1.23 | 00:00:00 | | 2008-06-18 | 99,600 | 1.24 | 1.26 | 1.15 | 1.24 | 00:00:00 | | 2008-06-19 | 69,400 | 1.18 | 1.28 | 1.17 | 1.24 | 00:00:00 | | 2008-06-20 | 32,900 | 1.29 | 1.29 | 1.18 | 1.20 | 00:00:00 | | 2008-06-23 | 111,100 | 1.20 | 1.25 | 1.16 | 1.24 | 00:00:00 | | 2008-06-24 | 100,300 | 1.30 | 1.30 | 1.17 | 1.19 | 00:00:00 | | 2008-06-25 | 192,500 | 1.19 | 1.25 | 1.16 | 1.19 | 00:00:00 | | 2008-06-26 | 227,200 | 1.20 | 1.27 | 1.19 | 1.20 | 00:00:00 | | 2008-06-27 | 242,600 | 1.25 | 1.25 | 1.19 | 1.22 | 00:00:00 | | 2008-06-30 | 128,300 | 1.20 | 1.27 | 1.20 | 1.24 | 00:00:00 | | 2008-07-02 | 140,600 | 1.21 | 1.24 | 1.21 | 1.22 | 00:00:00 | | 2008-07-03 | 70,900 | 1.22 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2008-07-04 | 57,600 | 1.21 | 1.23 | 1.19 | 1.21 | 00:00:00 | | 2008-07-07 | 196,100 | 1.21 | 1.21 | 1.02 | 1.07 | 00:00:00 | | 2008-07-08 | 77,800 | 1.11 | 1.14 | 1.01 | 1.08 | 00:00:00 | | 2008-07-09 | 160,600 | 1.06 | 1.11 | 1.02 | 1.02 | 00:00:00 | | 2008-07-10 | 96,500 | 1.05 | 1.08 | 1.04 | 1.07 | 00:00:00 | | 2008-07-11 | 112,100 | 1.08 | 1.12 | 1.05 | 1.12 | 00:00:00 | | 2008-07-14 | 170,300 | 1.07 | 1.10 | 1.01 | 1.07 | 00:00:00 | | 2008-07-15 | 143,800 | 1.10 | 1.14 | 1.05 | 1.14 | 00:00:00 | | 2008-07-16 | 58,700 | 1.15 | 1.15 | 1.06 | 1.12 | 00:00:00 | | 2008-07-17 | 157,900 | 1.13 | 1.21 | 1.13 | 1.18 | 00:00:00 | | 2008-07-18 | 164,400 | 1.19 | 1.19 | 1.08 | 1.10 | 00:00:00 | | 2008-07-21 | 135,800 | 1.10 | 1.10 | 1.07 | 1.09 | 00:00:00 | | 2008-07-22 | 362,800 | 1.09 | 1.09 | 1.04 | 1.05 | 00:00:00 | | 2008-07-23 | 202,600 | 1.05 | 1.05 | 1.00 | 1.01 | 00:00:00 | | 2008-07-24 | 94,700 | 1.05 | 1.07 | 1.00 | 1.00 | 00:00:00 | | 2008-07-25 | 252,300 | 1.07 | 1.07 | 0.99 | 1.00 | 00:00:00 | | 2008-07-28 | 210,600 | 1.01 | 1.05 | 0.99 | 1.04 | 00:00:00 | | 2008-07-29 | 54,700 | 1.00 | 1.05 | 0.99 | 1.05 | 00:00:00 | | 2008-07-30 | 219,100 | 1.02 | 1.15 | 1.01 | 1.04 | 00:00:00 | | 2008-07-31 | 102,300 | 1.06 | 1.07 | 1.03 | 1.05 | 00:00:00 | | 2008-08-01 | 68,000 | 1.05 | 1.12 | 1.02 | 1.05 | 00:00:00 | | 2008-08-05 | 272,500 | 1.07 | 1.11 | 0.95 | 0.95 | 00:00:00 | | 2008-08-06 | 158,100 | 0.95 | 0.99 | 0.95 | 0.97 | 00:00:00 | | 2008-08-07 | 249,800 | 0.99 | 0.99 | 0.87 | 0.87 | 00:00:00 | | 2008-08-08 | 745,300 | 0.88 | 0.88 | 0.82 | 0.82 | 00:00:00 | | 2008-08-11 | 1,093,600 | 0.82 | 0.82 | 0.71 | 0.74 | 00:00:00 | | 2008-08-12 | 293,200 | 0.79 | 0.79 | 0.75 | 0.78 | 00:00:00 | | 2008-08-13 | 120,700 | 0.83 | 0.99 | 0.78 | 0.92 | 00:00:00 | | 2008-08-14 | 184,600 | 0.99 | 0.99 | 0.83 | 0.83 | 00:00:00 | | 2008-08-15 | 270,800 | 0.82 | 0.82 | 0.76 | 0.76 | 00:00:00 | | 2008-08-18 | 231,300 | 0.82 | 0.85 | 0.75 | 0.75 | 00:00:00 | | 2008-08-19 | 348,100 | 0.79 | 0.79 | 0.73 | 0.75 | 00:00:00 | | 2008-08-20 | 696,300 | 0.76 | 0.76 | 0.69 | 0.70 | 00:00:00 | | 2008-08-21 | 567,400 | 0.76 | 0.77 | 0.70 | 0.72 | 00:00:00 | | 2008-08-22 | 258,700 | 0.72 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2008-08-25 | 269,600 | 0.70 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2008-08-26 | 149,300 | 0.71 | 0.72 | 0.65 | 0.71 | 00:00:00 | | 2008-08-27 | 178,100 | 0.72 | 0.73 | 0.69 | 0.73 | 00:00:00 | | 2008-08-28 | 891,500 | 0.73 | 0.84 | 0.65 | 0.84 | 00:00:00 | | 2008-08-29 | 129,600 | 0.82 | 0.94 | 0.77 | 0.82 | 00:00:00 | | 2008-09-02 | 174,700 | 0.76 | 0.85 | 0.70 | 0.73 | 00:00:00 | | 2008-09-03 | 99,500 | 0.77 | 0.79 | 0.73 | 0.73 | 00:00:00 | | 2008-09-04 | 3,415,400 | 0.75 | 0.78 | 0.70 | 0.78 | 00:00:00 | | 2008-09-05 | 134,000 | 0.74 | 0.74 | 0.69 | 0.71 | 00:00:00 | | 2008-09-08 | 339,500 | 0.67 | 0.70 | 0.59 | 0.63 | 00:00:00 | | 2008-09-09 | 300,800 | 0.65 | 0.66 | 0.55 | 0.57 | 00:00:00 | | 2008-09-10 | 171,800 | 0.57 | 0.62 | 0.56 | 0.57 | 00:00:00 | | 2008-09-11 | 318,800 | 0.58 | 0.58 | 0.52 | 0.55 | 00:00:00 | | 2008-09-12 | 284,600 | 0.58 | 0.70 | 0.57 | 0.68 | 00:00:00 | | 2008-09-15 | 167,800 | 0.68 | 0.70 | 0.65 | 0.66 | 00:00:00 | | 2008-09-16 | 138,400 | 0.65 | 0.65 | 0.56 | 0.59 | 00:00:00 | | 2008-09-17 | 298,500 | 0.58 | 0.71 | 0.58 | 0.69 | 00:00:00 | | 2008-09-18 | 422,700 | 0.73 | 0.84 | 0.72 | 0.72 | 00:00:00 | | 2008-09-19 | 111,600 | 0.77 | 0.77 | 0.71 | 0.71 | 00:00:00 | | 2008-09-22 | 304,100 | 0.68 | 0.77 | 0.64 | 0.72 | 00:00:00 | | 2008-09-23 | 207,500 | 0.73 | 0.74 | 0.66 | 0.66 | 00:00:00 | | 2008-09-24 | 370,800 | 0.67 | 0.70 | 0.65 | 0.68 | 00:00:00 | | 2008-09-25 | 300,400 | 0.69 | 0.69 | 0.61 | 0.63 | 00:00:00 | | 2008-09-26 | 260,600 | 0.64 | 0.71 | 0.61 | 0.70 | 00:00:00 | | 2008-09-29 | 171,300 | 0.74 | 0.74 | 0.62 | 0.65 | 00:00:00 | | 2008-09-30 | 125,000 | 0.68 | 0.68 | 0.60 | 0.66 | 00:00:00 | | 2008-10-01 | 61,300 | 0.67 | 0.70 | 0.66 | 0.67 | 00:00:00 | | 2008-10-02 | 186,000 | 0.69 | 0.69 | 0.60 | 0.61 | 00:00:00 | | 2008-10-03 | 208,900 | 0.60 | 0.65 | 0.54 | 0.56 | 00:00:00 | | 2008-10-06 | 245,000 | 0.56 | 0.56 | 0.43 | 0.50 | 00:00:00 | | 2008-10-07 | 201,800 | 0.47 | 0.56 | 0.45 | 0.45 | 00:00:00 | | 2008-10-08 | 424,100 | 0.45 | 0.49 | 0.42 | 0.45 | 00:00:00 | | 2008-10-09 | 184,300 | 0.46 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2008-10-10 | 327,900 | 0.43 | 0.45 | 0.38 | 0.41 | 00:00:00 | | 2008-10-14 | 173,100 | 0.45 | 0.45 | 0.40 | 0.42 | 00:00:00 | | 2008-10-15 | 128,000 | 0.41 | 0.41 | 0.36 | 0.36 | 00:00:00 | | 2008-10-16 | 289,200 | 0.37 | 0.37 | 0.27 | 0.32 | 00:00:00 | | 2008-10-17 | 1,295,600 | 0.28 | 0.28 | 0.20 | 0.25 | 00:00:00 | | 2008-10-20 | 317,400 | 0.26 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2008-10-21 | 389,000 | 0.26 | 0.28 | 0.23 | 0.28 | 00:00:00 | | 2008-10-22 | 239,900 | 0.28 | 0.28 | 0.22 | 0.23 | 00:00:00 | | 2008-10-23 | 345,500 | 0.22 | 0.24 | 0.20 | 0.21 | 00:00:00 | | 2008-10-24 | 734,500 | 0.20 | 0.26 | 0.19 | 0.22 | 00:00:00 | | 2008-10-27 | 331,900 | 0.22 | 0.26 | 0.19 | 0.21 | 00:00:00 | | 2008-10-28 | 374,000 | 0.21 | 0.22 | 0.18 | 0.20 | 00:00:00 | | 2008-10-29 | 433,800 | 0.23 | 0.32 | 0.23 | 0.32 | 00:00:00 | | 2008-10-30 | 503,800 | 0.40 | 0.41 | 0.36 | 0.41 | 00:00:00 | | 2008-10-31 | 205,400 | 0.40 | 0.42 | 0.37 | 0.41 | 00:00:00 | | 2008-11-03 | 196,800 | 0.43 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2008-11-04 | 403,700 | 0.43 | 0.43 | 0.39 | 0.41 | 00:00:00 | | 2008-11-05 | 167,500 | 0.41 | 0.41 | 0.37 | 0.40 | 00:00:00 | | 2008-11-06 | 160,800 | 0.38 | 0.38 | 0.33 | 0.35 | 00:00:00 | | 2008-11-07 | 89,500 | 0.35 | 0.36 | 0.33 | 0.34 | 00:00:00 | | 2008-11-10 | 206,000 | 0.37 | 0.37 | 0.30 | 0.31 | 00:00:00 | | 2008-11-11 | 131,100 | 0.32 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2008-11-12 | 3,553,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2008-11-13 | 313,800 | 0.24 | 0.25 | 0.21 | 0.23 | 00:00:00 | | 2008-11-14 | 196,200 | 0.24 | 0.31 | 0.24 | 0.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
