|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-05-08 | 361,700 | 0.51 | 0.52 | 0.47 | 0.50 | 00:00:00 | 2009-05-11 | 251,300 | 0.47 | 0.49 | 0.46 | 0.46 | 00:00:00 | 2009-05-12 | 607,200 | 0.50 | 0.51 | 0.48 | 0.51 | 00:00:00 | 2009-05-13 | 569,500 | 0.50 | 0.56 | 0.48 | 0.50 | 00:00:00 | 2009-05-14 | 148,300 | 0.49 | 0.52 | 0.48 | 0.50 | 00:00:00 | 2009-05-15 | 179,900 | 0.51 | 0.54 | 0.48 | 0.49 | 00:00:00 | 2009-05-19 | 650,800 | 0.48 | 0.50 | 0.46 | 0.47 | 00:00:00 | 2009-05-20 | 266,600 | 0.48 | 0.49 | 0.47 | 0.47 | 00:00:00 | 2009-05-21 | 191,000 | 0.47 | 0.49 | 0.46 | 0.49 | 00:00:00 | 2009-05-22 | 355,900 | 0.49 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2009-05-25 | 215,500 | 0.47 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2009-05-26 | 411,800 | 0.46 | 0.48 | 0.45 | 0.46 | 00:00:00 | 2009-05-27 | 147,000 | 0.47 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2009-05-28 | 529,000 | 0.48 | 0.51 | 0.48 | 0.50 | 00:00:00 | 2009-05-29 | 834,500 | 0.51 | 0.55 | 0.51 | 0.54 | 00:00:00 | 2009-06-01 | 708,100 | 0.57 | 0.58 | 0.55 | 0.57 | 00:00:00 | 2009-06-02 | 1,308,700 | 0.59 | 0.65 | 0.58 | 0.65 | 00:00:00 | 2009-06-03 | 1,149,500 | 0.67 | 0.67 | 0.58 | 0.63 | 00:00:00 | 2009-06-04 | 878,700 | 0.62 | 0.67 | 0.60 | 0.67 | 00:00:00 | 2009-06-05 | 633,000 | 0.63 | 0.66 | 0.60 | 0.64 | 00:00:00 | 2009-06-08 | 468,600 | 0.63 | 0.63 | 0.57 | 0.60 | 00:00:00 | 2009-06-09 | 262,100 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | 2009-06-10 | 295,500 | 0.63 | 0.63 | 0.59 | 0.59 | 00:00:00 | 2009-06-11 | 317,200 | 0.61 | 0.62 | 0.58 | 0.60 | 00:00:00 | 2009-06-12 | 199,100 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | 2009-06-15 | 196,100 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | 2009-06-16 | 177,000 | 0.56 | 0.60 | 0.56 | 0.59 | 00:00:00 | 2009-06-17 | 314,800 | 0.57 | 0.57 | 0.55 | 0.57 | 00:00:00 | 2009-06-18 | 290,500 | 0.56 | 0.59 | 0.55 | 0.55 | 00:00:00 | 2009-06-19 | 177,500 | 0.56 | 0.57 | 0.55 | 0.56 | 00:00:00 | 2009-06-22 | 293,900 | 0.53 | 0.56 | 0.51 | 0.51 | 00:00:00 | 2009-06-23 | 388,900 | 0.51 | 0.54 | 0.51 | 0.51 | 00:00:00 | 2009-06-24 | 286,000 | 0.54 | 0.57 | 0.51 | 0.52 | 00:00:00 | 2009-06-25 | 259,000 | 0.52 | 0.55 | 0.51 | 0.51 | 00:00:00 | 2009-06-26 | 195,000 | 0.52 | 0.54 | 0.52 | 0.53 | 00:00:00 | 2009-06-29 | 167,400 | 0.55 | 0.55 | 0.52 | 0.53 | 00:00:00 | 2009-06-30 | 498,900 | 0.54 | 0.57 | 0.51 | 0.51 | 00:00:00 | 2009-07-02 | 308,600 | 0.53 | 0.53 | 0.49 | 0.50 | 00:00:00 | 2009-07-03 | 58,500 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2009-07-06 | 255,400 | 0.50 | 0.50 | 0.45 | 0.46 | 00:00:00 | 2009-07-07 | 372,300 | 0.46 | 0.53 | 0.46 | 0.51 | 00:00:00 | 2009-07-08 | 297,800 | 0.52 | 0.52 | 0.47 | 0.47 | 00:00:00 | 2009-07-09 | 85,900 | 0.49 | 0.51 | 0.48 | 0.49 | 00:00:00 | 2009-07-10 | 213,600 | 0.49 | 0.54 | 0.46 | 0.54 | 00:00:00 | 2009-07-13 | 436,400 | 0.53 | 0.56 | 0.48 | 0.56 | 00:00:00 | 2009-07-14 | 173,400 | 0.57 | 0.57 | 0.54 | 0.56 | 00:00:00 | 2009-07-15 | 387,300 | 0.56 | 0.60 | 0.55 | 0.58 | 00:00:00 | 2009-07-16 | 113,200 | 0.58 | 0.58 | 0.54 | 0.57 | 00:00:00 | 2009-07-17 | 142,600 | 0.56 | 0.58 | 0.53 | 0.53 | 00:00:00 | 2009-07-20 | 196,800 | 0.56 | 0.58 | 0.56 | 0.57 | 00:00:00 | 2009-07-21 | 281,900 | 0.57 | 0.58 | 0.53 | 0.53 | 00:00:00 | 2009-07-22 | 134,100 | 0.53 | 0.56 | 0.53 | 0.56 | 00:00:00 | 2009-07-23 | 183,800 | 0.56 | 0.59 | 0.55 | 0.59 | 00:00:00 | 2009-07-24 | 148,400 | 0.59 | 0.61 | 0.57 | 0.57 | 00:00:00 | 2009-07-27 | 299,100 | 0.61 | 0.63 | 0.58 | 0.63 | 00:00:00 | 2009-07-28 | 281,600 | 0.62 | 0.62 | 0.56 | 0.59 | 00:00:00 | 2009-07-29 | 212,200 | 0.59 | 0.60 | 0.55 | 0.56 | 00:00:00 | 2009-07-30 | 183,300 | 0.56 | 0.57 | 0.55 | 0.55 | 00:00:00 | 2009-07-31 | 289,200 | 0.58 | 0.59 | 0.57 | 0.58 | 00:00:00 | 2009-08-04 | 345,000 | 0.60 | 0.61 | 0.58 | 0.61 | 00:00:00 | 2009-08-05 | 130,400 | 0.61 | 0.61 | 0.59 | 0.61 | 00:00:00 | 2009-08-06 | 157,400 | 0.59 | 0.61 | 0.58 | 0.60 | 00:00:00 | 2009-08-07 | 249,300 | 0.60 | 0.61 | 0.57 | 0.59 | 00:00:00 | 2009-08-10 | 152,100 | 0.59 | 0.59 | 0.55 | 0.57 | 00:00:00 | 2009-08-11 | 117,000 | 0.57 | 0.58 | 0.54 | 0.55 | 00:00:00 | 2009-08-12 | 217,300 | 0.52 | 0.57 | 0.52 | 0.57 | 00:00:00 | 2009-08-13 | 163,600 | 0.56 | 0.59 | 0.55 | 0.57 | 00:00:00 | 2009-08-14 | 99,700 | 0.59 | 0.59 | 0.55 | 0.57 | 00:00:00 | 2009-08-17 | 258,700 | 0.54 | 0.56 | 0.52 | 0.55 | 00:00:00 | 2009-08-18 | 85,900 | 0.56 | 0.56 | 0.54 | 0.56 | 00:00:00 | 2009-08-19 | 187,300 | 0.54 | 0.56 | 0.53 | 0.55 | 00:00:00 | 2009-08-20 | 105,300 | 0.55 | 0.56 | 0.53 | 0.53 | 00:00:00 | 2009-08-21 | 160,200 | 0.56 | 0.56 | 0.54 | 0.56 | 00:00:00 | 2009-08-24 | 322,100 | 0.56 | 0.61 | 0.56 | 0.60 | 00:00:00 | 2009-08-25 | 194,300 | 0.60 | 0.61 | 0.58 | 0.58 | 00:00:00 | 2009-08-26 | 106,300 | 0.59 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2009-08-27 | 371,700 | 0.59 | 0.60 | 0.55 | 0.55 | 00:00:00 | 2009-08-28 | 266,100 | 0.57 | 0.60 | 0.55 | 0.58 | 00:00:00 | 2009-08-31 | 154,900 | 0.58 | 0.58 | 0.54 | 0.56 | 00:00:00 | 2009-09-01 | 218,100 | 0.56 | 0.56 | 0.52 | 0.52 | 00:00:00 | 2009-09-02 | 550,100 | 0.55 | 0.60 | 0.54 | 0.60 | 00:00:00 | 2009-09-03 | 930,700 | 0.62 | 0.66 | 0.60 | 0.66 | 00:00:00 | 2009-09-04 | 974,200 | 0.66 | 0.70 | 0.64 | 0.70 | 00:00:00 | 2009-09-08 | 3,488,800 | 0.84 | 1.25 | 0.83 | 0.94 | 00:00:00 | 2009-09-09 | 1,087,300 | 0.93 | 0.93 | 0.81 | 0.85 | 00:00:00 | 2009-09-10 | 774,800 | 0.84 | 0.87 | 0.79 | 0.85 | 00:00:00 | 2009-09-11 | 1,087,700 | 0.88 | 0.95 | 0.87 | 0.92 | 00:00:00 | 2009-09-14 | 411,600 | 0.86 | 0.93 | 0.86 | 0.93 | 00:00:00 | 2009-09-15 | 457,900 | 0.92 | 0.93 | 0.88 | 0.92 | 00:00:00 | 2009-09-16 | 1,315,300 | 0.95 | 1.00 | 0.94 | 0.97 | 00:00:00 | 2009-09-17 | 836,000 | 1.00 | 1.03 | 0.88 | 0.94 | 00:00:00 | 2009-09-18 | 643,200 | 0.92 | 0.92 | 0.85 | 0.86 | 00:00:00 | 2009-09-21 | 725,400 | 0.83 | 0.83 | 0.75 | 0.79 | 00:00:00 | 2009-09-22 | 536,800 | 0.84 | 0.87 | 0.82 | 0.82 | 00:00:00 | 2009-09-23 | 388,500 | 0.84 | 0.88 | 0.80 | 0.81 | 00:00:00 | 2009-09-24 | 693,900 | 0.83 | 0.86 | 0.75 | 0.75 | 00:00:00 | 2009-09-25 | 343,900 | 0.75 | 0.76 | 0.73 | 0.73 | 00:00:00 | 2009-09-28 | 414,800 | 0.73 | 0.80 | 0.72 | 0.78 | 00:00:00 | 2009-09-29 | 363,800 | 0.76 | 0.78 | 0.73 | 0.75 | 00:00:00 | 2009-09-30 | 851,700 | 0.75 | 0.77 | 0.71 | 0.72 | 00:00:00 | 2009-10-01 | 491,300 | 0.75 | 0.76 | 0.69 | 0.70 | 00:00:00 | 2009-10-02 | 530,800 | 0.66 | 0.71 | 0.66 | 0.70 | 00:00:00 | 2009-10-05 | 385,300 | 0.73 | 0.76 | 0.70 | 0.75 | 00:00:00 | 2009-10-06 | 1,234,500 | 0.82 | 0.89 | 0.82 | 0.89 | 00:00:00 | 2009-10-07 | 629,800 | 0.90 | 0.90 | 0.85 | 0.87 | 00:00:00 | 2009-10-08 | 534,600 | 0.88 | 0.89 | 0.85 | 0.87 | 00:00:00 | 2009-10-09 | 260,500 | 0.86 | 0.86 | 0.81 | 0.84 | 00:00:00 | 2009-10-13 | 1,153,100 | 0.87 | 0.93 | 0.86 | 0.89 | 00:00:00 | 2009-10-14 | 311,900 | 0.94 | 0.94 | 0.90 | 0.90 | 00:00:00 | 2009-10-15 | 605,100 | 0.90 | 0.90 | 0.84 | 0.86 | 00:00:00 | 2009-10-16 | 181,100 | 0.83 | 0.87 | 0.82 | 0.85 | 00:00:00 | 2009-10-19 | 389,700 | 0.85 | 0.88 | 0.84 | 0.87 | 00:00:00 | 2009-10-20 | 179,800 | 0.87 | 0.89 | 0.86 | 0.86 | 00:00:00 | 2009-10-21 | 178,800 | 0.86 | 0.87 | 0.83 | 0.83 | 00:00:00 | 2009-10-22 | 357,600 | 0.85 | 0.85 | 0.78 | 0.78 | 00:00:00 | 2009-10-23 | 427,900 | 0.85 | 0.85 | 0.80 | 0.82 | 00:00:00 | 2009-10-26 | 708,200 | 0.82 | 0.85 | 0.76 | 0.78 | 00:00:00 | 2009-10-27 | 878,000 | 0.77 | 0.78 | 0.68 | 0.71 | 00:00:00 | 2009-10-28 | 653,500 | 0.70 | 0.70 | 0.66 | 0.67 | 00:00:00 | 2009-10-29 | 880,600 | 0.70 | 0.72 | 0.69 | 0.70 | 00:00:00 | 2009-10-30 | 1,285,100 | 0.72 | 0.75 | 0.70 | 0.73 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|