|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-11-14 | 196,200 | 0.24 | 0.31 | 0.24 | 0.31 | 00:00:00 | | 2008-11-17 | 134,600 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2008-11-18 | 105,400 | 0.28 | 0.29 | 0.25 | 0.27 | 00:00:00 | | 2008-11-19 | 182,800 | 0.26 | 0.29 | 0.23 | 0.27 | 00:00:00 | | 2008-11-20 | 280,800 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2008-11-21 | 497,000 | 0.22 | 0.27 | 0.22 | 0.25 | 00:00:00 | | 2008-11-24 | 187,200 | 0.30 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2008-11-25 | 197,900 | 0.32 | 0.32 | 0.26 | 0.27 | 00:00:00 | | 2008-11-26 | 362,200 | 0.29 | 0.34 | 0.25 | 0.34 | 00:00:00 | | 2008-11-27 | 91,700 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2008-11-28 | 342,600 | 0.33 | 0.33 | 0.28 | 0.30 | 00:00:00 | | 2008-12-01 | 167,900 | 0.30 | 0.30 | 0.25 | 0.27 | 00:00:00 | | 2008-12-02 | 221,800 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2008-12-03 | 337,800 | 0.25 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2008-12-04 | 70,600 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-12-05 | 62,800 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2008-12-08 | 354,500 | 0.23 | 0.28 | 0.23 | 0.25 | 00:00:00 | | 2008-12-09 | 82,100 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2008-12-10 | 186,400 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2008-12-11 | 430,100 | 0.29 | 0.30 | 0.23 | 0.24 | 00:00:00 | | 2008-12-12 | 333,300 | 0.24 | 0.29 | 0.24 | 0.27 | 00:00:00 | | 2008-12-15 | 211,000 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2008-12-16 | 242,500 | 0.26 | 0.31 | 0.26 | 0.31 | 00:00:00 | | 2008-12-17 | 27,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2008-12-18 | 247,100 | 0.31 | 0.31 | 0.25 | 0.25 | 00:00:00 | | 2008-12-19 | 377,700 | 0.26 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2008-12-22 | 148,900 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2008-12-23 | 247,400 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2008-12-24 | 420,900 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2008-12-29 | 706,300 | 0.25 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2008-12-30 | 280,400 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2008-12-31 | 290,700 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2009-01-02 | 236,400 | 0.27 | 0.35 | 0.27 | 0.35 | 00:00:00 | | 2009-01-05 | 314,400 | 0.31 | 0.35 | 0.27 | 0.34 | 00:00:00 | | 2009-01-06 | 304,800 | 0.32 | 0.34 | 0.28 | 0.33 | 00:00:00 | | 2009-01-07 | 191,100 | 0.33 | 0.34 | 0.29 | 0.30 | 00:00:00 | | 2009-01-08 | 99,800 | 0.33 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2009-01-09 | 163,700 | 0.30 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2009-01-12 | 306,500 | 0.31 | 0.32 | 0.23 | 0.27 | 00:00:00 | | 2009-01-13 | 87,800 | 0.25 | 0.30 | 0.25 | 0.28 | 00:00:00 | | 2009-01-14 | 76,500 | 0.30 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2009-01-15 | 161,700 | 0.28 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2009-01-16 | 320,800 | 0.28 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2009-01-19 | 126,700 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2009-01-20 | 70,300 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2009-01-21 | 116,400 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2009-01-22 | 253,500 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2009-01-23 | 252,300 | 0.27 | 0.31 | 0.26 | 0.31 | 00:00:00 | | 2009-01-26 | 789,600 | 0.31 | 0.44 | 0.31 | 0.38 | 00:00:00 | | 2009-01-27 | 318,900 | 0.38 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2009-01-28 | 428,400 | 0.38 | 0.45 | 0.34 | 0.40 | 00:00:00 | | 2009-01-29 | 280,100 | 0.39 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2009-01-30 | 407,200 | 0.40 | 0.41 | 0.36 | 0.38 | 00:00:00 | | 2009-02-02 | 798,000 | 0.37 | 0.41 | 0.37 | 0.38 | 00:00:00 | | 2009-02-03 | 225,800 | 0.41 | 0.41 | 0.31 | 0.38 | 00:00:00 | | 2009-02-04 | 1,067,900 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2009-02-05 | 673,300 | 0.46 | 0.46 | 0.41 | 0.41 | 00:00:00 | | 2009-02-06 | 297,700 | 0.42 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2009-02-09 | 531,200 | 0.43 | 0.48 | 0.42 | 0.47 | 00:00:00 | | 2009-02-10 | 709,300 | 0.47 | 0.53 | 0.42 | 0.42 | 00:00:00 | | 2009-02-11 | 360,600 | 0.45 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2009-02-12 | 240,800 | 0.50 | 0.52 | 0.47 | 0.49 | 00:00:00 | | 2009-02-13 | 354,300 | 0.49 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2009-02-17 | 397,900 | 0.52 | 0.52 | 0.47 | 0.47 | 00:00:00 | | 2009-02-18 | 388,200 | 0.46 | 0.50 | 0.44 | 0.48 | 00:00:00 | | 2009-02-19 | 125,000 | 0.48 | 0.50 | 0.45 | 0.46 | 00:00:00 | | 2009-02-20 | 471,300 | 0.46 | 0.46 | 0.41 | 0.41 | 00:00:00 | | 2009-02-23 | 359,800 | 0.41 | 0.43 | 0.38 | 0.38 | 00:00:00 | | 2009-02-24 | 454,200 | 0.39 | 0.40 | 0.34 | 0.35 | 00:00:00 | | 2009-02-25 | 192,700 | 0.35 | 0.38 | 0.33 | 0.33 | 00:00:00 | | 2009-02-26 | 187,600 | 0.33 | 0.38 | 0.33 | 0.38 | 00:00:00 | | 2009-02-27 | 249,800 | 0.40 | 0.42 | 0.37 | 0.42 | 00:00:00 | | 2009-03-02 | 158,300 | 0.42 | 0.42 | 0.37 | 0.38 | 00:00:00 | | 2009-03-03 | 180,200 | 0.37 | 0.40 | 0.35 | 0.39 | 00:00:00 | | 2009-03-04 | 114,300 | 0.39 | 0.39 | 0.35 | 0.38 | 00:00:00 | | 2009-03-05 | 123,900 | 0.39 | 0.39 | 0.35 | 0.36 | 00:00:00 | | 2009-03-06 | 617,200 | 0.38 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2009-03-09 | 279,700 | 0.36 | 0.36 | 0.33 | 0.35 | 00:00:00 | | 2009-03-10 | 89,100 | 0.33 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2009-03-11 | 222,300 | 0.32 | 0.38 | 0.32 | 0.35 | 00:00:00 | | 2009-03-12 | 248,000 | 0.36 | 0.40 | 0.36 | 0.38 | 00:00:00 | | 2009-03-13 | 106,000 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2009-03-16 | 69,600 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2009-03-17 | 533,500 | 0.40 | 0.45 | 0.40 | 0.43 | 00:00:00 | | 2009-03-18 | 319,400 | 0.47 | 0.47 | 0.40 | 0.44 | 00:00:00 | | 2009-03-19 | 787,100 | 0.46 | 0.50 | 0.46 | 0.49 | 00:00:00 | | 2009-03-20 | 488,600 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2009-03-23 | 653,500 | 0.50 | 0.56 | 0.50 | 0.52 | 00:00:00 | | 2009-03-24 | 376,300 | 0.53 | 0.54 | 0.50 | 0.52 | 00:00:00 | | 2009-03-25 | 337,200 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2009-03-26 | 141,300 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2009-03-27 | 116,200 | 0.52 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2009-03-30 | 186,500 | 0.51 | 0.51 | 0.47 | 0.48 | 00:00:00 | | 2009-03-31 | 140,100 | 0.47 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2009-04-01 | 183,000 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2009-04-02 | 195,400 | 0.51 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2009-04-03 | 437,800 | 0.50 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2009-04-06 | 143,100 | 0.46 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2009-04-07 | 79,000 | 0.45 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2009-04-08 | 83,100 | 0.46 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2009-04-09 | 117,700 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2009-04-13 | 173,800 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2009-04-14 | 77,200 | 0.49 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2009-04-15 | 79,300 | 0.48 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2009-04-16 | 208,500 | 0.46 | 0.48 | 0.43 | 0.48 | 00:00:00 | | 2009-04-17 | 230,900 | 0.46 | 0.48 | 0.44 | 0.45 | 00:00:00 | | 2009-04-20 | 118,900 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2009-04-21 | 96,500 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2009-04-22 | 55,300 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2009-04-23 | 79,600 | 0.45 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2009-04-24 | 68,500 | 0.46 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2009-04-27 | 250,400 | 0.48 | 0.48 | 0.43 | 0.44 | 00:00:00 | | 2009-04-28 | 162,400 | 0.45 | 0.45 | 0.41 | 0.44 | 00:00:00 | | 2009-04-29 | 178,500 | 0.44 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2009-04-30 | 167,000 | 0.42 | 0.44 | 0.41 | 0.42 | 00:00:00 | | 2009-05-01 | 112,400 | 0.42 | 0.44 | 0.41 | 0.43 | 00:00:00 | | 2009-05-04 | 96,300 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2009-05-05 | 244,600 | 0.43 | 0.48 | 0.43 | 0.46 | 00:00:00 | | 2009-05-06 | 147,700 | 0.46 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2009-05-07 | 409,600 | 0.49 | 0.52 | 0.47 | 0.49 | 00:00:00 | | 2009-05-08 | 361,700 | 0.51 | 0.52 | 0.47 | 0.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
