|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2010-04-23 | 788,400 | 0.87 | 0.92 | 0.87 | 0.91 | 00:00:00 | 2010-04-26 | 162,300 | 0.91 | 0.92 | 0.89 | 0.91 | 00:00:00 | 2010-04-27 | 350,100 | 0.90 | 0.91 | 0.87 | 0.90 | 00:00:00 | 2010-04-28 | 74,400 | 0.89 | 0.90 | 0.88 | 0.89 | 00:00:00 | 2010-04-29 | 119,200 | 0.89 | 0.89 | 0.88 | 0.89 | 00:00:00 | 2010-04-30 | 306,800 | 0.88 | 0.92 | 0.88 | 0.91 | 00:00:00 | 2010-05-03 | 263,700 | 0.91 | 0.92 | 0.89 | 0.90 | 00:00:00 | 2010-05-04 | 495,400 | 0.90 | 0.90 | 0.84 | 0.86 | 00:00:00 | 2010-05-05 | 297,700 | 0.84 | 0.85 | 0.81 | 0.85 | 00:00:00 | 2010-05-06 | 272,600 | 0.82 | 0.88 | 0.82 | 0.84 | 00:00:00 | 2010-05-07 | 310,200 | 0.83 | 0.85 | 0.82 | 0.84 | 00:00:00 | 2010-05-10 | 189,900 | 0.85 | 0.86 | 0.84 | 0.86 | 00:00:00 | 2010-05-11 | 944,100 | 0.85 | 0.93 | 0.85 | 0.92 | 00:00:00 | 2010-05-12 | 781,200 | 0.93 | 0.96 | 0.91 | 0.92 | 00:00:00 | 2010-05-13 | 265,400 | 0.92 | 0.93 | 0.90 | 0.91 | 00:00:00 | 2010-05-14 | 256,700 | 0.93 | 0.93 | 0.88 | 0.88 | 00:00:00 | 2010-05-17 | 371,800 | 0.90 | 0.91 | 0.86 | 0.86 | 00:00:00 | 2010-05-18 | 182,500 | 0.88 | 0.89 | 0.86 | 0.88 | 00:00:00 | 2010-05-19 | 272,100 | 0.87 | 0.87 | 0.82 | 0.82 | 00:00:00 | 2010-05-20 | 385,300 | 0.84 | 0.84 | 0.75 | 0.77 | 00:00:00 | 2010-05-21 | 391,200 | 0.75 | 0.80 | 0.73 | 0.77 | 00:00:00 | 2010-05-25 | 405,000 | 0.78 | 0.80 | 0.77 | 0.79 | 00:00:00 | 2010-05-26 | 261,500 | 0.81 | 0.83 | 0.80 | 0.81 | 00:00:00 | 2010-05-27 | 198,100 | 0.80 | 0.83 | 0.80 | 0.82 | 00:00:00 | 2010-05-28 | 248,200 | 0.82 | 0.83 | 0.81 | 0.81 | 00:00:00 | 2010-05-31 | 28,900 | 0.82 | 0.82 | 0.81 | 0.82 | 00:00:00 | 2010-06-01 | 202,100 | 0.81 | 0.83 | 0.81 | 0.81 | 00:00:00 | 2010-06-02 | 208,400 | 0.79 | 0.79 | 0.76 | 0.77 | 00:00:00 | 2010-06-03 | 215,200 | 0.77 | 0.78 | 0.76 | 0.76 | 00:00:00 | 2010-06-04 | 183,800 | 0.78 | 0.78 | 0.76 | 0.78 | 00:00:00 | 2010-06-07 | 363,400 | 0.75 | 0.82 | 0.75 | 0.80 | 00:00:00 | 2010-06-08 | 374,000 | 0.82 | 0.84 | 0.80 | 0.80 | 00:00:00 | 2010-06-09 | 237,300 | 0.81 | 0.81 | 0.79 | 0.81 | 00:00:00 | 2010-06-10 | 115,600 | 0.82 | 0.82 | 0.78 | 0.79 | 00:00:00 | 2010-06-11 | 106,200 | 0.79 | 0.80 | 0.77 | 0.78 | 00:00:00 | 2010-06-14 | 98,300 | 0.79 | 0.81 | 0.79 | 0.80 | 00:00:00 | 2010-06-15 | 29,000 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | 2010-06-16 | 91,900 | 0.79 | 0.80 | 0.78 | 0.79 | 00:00:00 | 2010-06-17 | 191,000 | 0.79 | 0.81 | 0.79 | 0.81 | 00:00:00 | 2010-06-18 | 334,000 | 0.83 | 0.84 | 0.81 | 0.83 | 00:00:00 | 2010-06-21 | 666,000 | 0.84 | 0.88 | 0.83 | 0.83 | 00:00:00 | 2010-06-22 | 165,900 | 0.85 | 0.85 | 0.83 | 0.84 | 00:00:00 | 2010-06-23 | 358,700 | 0.85 | 0.85 | 0.79 | 0.82 | 00:00:00 | 2010-06-24 | 182,700 | 0.81 | 0.81 | 0.79 | 0.80 | 00:00:00 | 2010-06-25 | 190,000 | 0.79 | 0.83 | 0.78 | 0.80 | 00:00:00 | 2010-06-28 | 365,800 | 0.83 | 0.84 | 0.80 | 0.80 | 00:00:00 | 2010-06-29 | 161,100 | 0.80 | 0.81 | 0.78 | 0.78 | 00:00:00 | 2010-06-30 | 146,500 | 0.77 | 0.81 | 0.77 | 0.77 | 00:00:00 | 2010-07-02 | 378,800 | 0.75 | 0.78 | 0.72 | 0.74 | 00:00:00 | 2010-07-05 | 48,700 | 0.74 | 0.74 | 0.71 | 0.73 | 00:00:00 | 2010-07-06 | 113,400 | 0.72 | 0.73 | 0.69 | 0.73 | 00:00:00 | 2010-07-07 | 255,400 | 0.70 | 0.74 | 0.69 | 0.73 | 00:00:00 | 2010-07-08 | 114,700 | 0.72 | 0.74 | 0.71 | 0.71 | 00:00:00 | 2010-07-09 | 203,300 | 0.71 | 0.75 | 0.71 | 0.75 | 00:00:00 | 2010-07-12 | 71,100 | 0.72 | 0.74 | 0.72 | 0.73 | 00:00:00 | 2010-07-13 | 183,600 | 0.76 | 0.77 | 0.74 | 0.74 | 00:00:00 | 2010-07-14 | 290,100 | 0.73 | 0.75 | 0.73 | 0.73 | 00:00:00 | 2010-07-15 | 105,600 | 0.73 | 0.75 | 0.72 | 0.73 | 00:00:00 | 2010-07-16 | 119,600 | 0.73 | 0.74 | 0.72 | 0.72 | 00:00:00 | 2010-07-19 | 217,500 | 0.71 | 0.72 | 0.71 | 0.72 | 00:00:00 | 2010-07-20 | 177,500 | 0.71 | 0.72 | 0.71 | 0.71 | 00:00:00 | 2010-07-21 | 220,400 | 0.70 | 0.72 | 0.69 | 0.72 | 00:00:00 | 2010-07-22 | 68,400 | 0.72 | 0.73 | 0.70 | 0.70 | 00:00:00 | 2010-07-23 | 58,100 | 0.71 | 0.72 | 0.71 | 0.71 | 00:00:00 | 2010-07-26 | 43,100 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | 2010-07-27 | 128,900 | 0.70 | 0.71 | 0.67 | 0.71 | 00:00:00 | 2010-07-28 | 157,500 | 0.70 | 0.73 | 0.70 | 0.72 | 00:00:00 | 2010-07-29 | 40,100 | 0.73 | 0.73 | 0.71 | 0.72 | 00:00:00 | 2010-07-30 | 65,900 | 0.73 | 0.74 | 0.72 | 0.72 | 00:00:00 | 2010-08-03 | 141,000 | 0.72 | 0.75 | 0.71 | 0.75 | 00:00:00 | 2010-08-04 | 189,700 | 0.73 | 0.76 | 0.73 | 0.74 | 00:00:00 | 2010-08-05 | 202,400 | 0.74 | 0.75 | 0.73 | 0.75 | 00:00:00 | 2010-08-06 | 91,000 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | 2010-08-09 | 101,200 | 0.75 | 0.77 | 0.74 | 0.77 | 00:00:00 | 2010-08-10 | 44,100 | 0.77 | 0.77 | 0.74 | 0.75 | 00:00:00 | 2010-08-11 | 117,900 | 0.76 | 0.76 | 0.74 | 0.74 | 00:00:00 | 2010-08-12 | 138,500 | 0.73 | 0.75 | 0.73 | 0.73 | 00:00:00 | 2010-08-13 | 79,700 | 0.75 | 0.76 | 0.74 | 0.74 | 00:00:00 | 2010-08-16 | 184,500 | 0.75 | 0.77 | 0.73 | 0.73 | 00:00:00 | 2010-08-17 | 199,300 | 0.77 | 0.77 | 0.73 | 0.75 | 00:00:00 | 2010-08-18 | 201,700 | 0.76 | 0.76 | 0.72 | 0.74 | 00:00:00 | 2010-08-19 | 102,400 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | 2010-08-20 | 178,400 | 0.72 | 0.75 | 0.72 | 0.74 | 00:00:00 | 2010-08-23 | 145,700 | 0.75 | 0.75 | 0.72 | 0.75 | 00:00:00 | 2010-08-24 | 79,300 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | 2010-08-25 | 264,500 | 0.75 | 0.75 | 0.73 | 0.75 | 00:00:00 | 2010-08-26 | 273,800 | 0.75 | 0.77 | 0.74 | 0.77 | 00:00:00 | 2010-08-27 | 240,000 | 0.77 | 0.80 | 0.76 | 0.80 | 00:00:00 | 2010-08-30 | 291,400 | 0.81 | 0.82 | 0.80 | 0.81 | 00:00:00 | 2010-08-31 | 406,000 | 0.81 | 0.82 | 0.80 | 0.82 | 00:00:00 | 2010-09-01 | 234,300 | 0.81 | 0.82 | 0.80 | 0.82 | 00:00:00 | 2010-09-02 | 537,700 | 0.81 | 0.84 | 0.81 | 0.84 | 00:00:00 | 2010-09-03 | 372,200 | 0.83 | 0.86 | 0.81 | 0.86 | 00:00:00 | 2010-09-07 | 259,500 | 0.86 | 0.89 | 0.84 | 0.89 | 00:00:00 | 2010-09-08 | 379,700 | 0.91 | 0.92 | 0.89 | 0.89 | 00:00:00 | 2010-09-09 | 501,700 | 0.89 | 0.92 | 0.89 | 0.92 | 00:00:00 | 2010-09-10 | 744,900 | 0.91 | 0.95 | 0.90 | 0.95 | 00:00:00 | 2010-09-13 | 620,900 | 0.95 | 0.96 | 0.94 | 0.96 | 00:00:00 | 2010-09-14 | 1,018,400 | 0.96 | 1.04 | 0.96 | 1.02 | 00:00:00 | 2010-09-15 | 792,100 | 1.02 | 1.03 | 0.97 | 0.98 | 00:00:00 | 2010-09-16 | 400,600 | 1.00 | 1.01 | 0.99 | 1.00 | 00:00:00 | 2010-09-17 | 334,600 | 1.01 | 1.02 | 0.97 | 1.00 | 00:00:00 | 2010-09-20 | 363,600 | 1.01 | 1.02 | 0.99 | 1.00 | 00:00:00 | 2010-09-21 | 296,800 | 1.00 | 1.01 | 0.99 | 1.00 | 00:00:00 | 2010-09-22 | 610,400 | 1.02 | 1.04 | 1.00 | 1.02 | 00:00:00 | 2010-09-23 | 647,400 | 1.03 | 1.03 | 0.99 | 1.00 | 00:00:00 | 2010-09-24 | 424,700 | 1.00 | 1.01 | 0.99 | 1.01 | 00:00:00 | 2010-09-27 | 493,800 | 1.01 | 1.01 | 0.96 | 1.00 | 00:00:00 | 2010-09-28 | 482,500 | 0.99 | 1.00 | 0.97 | 0.99 | 00:00:00 | 2010-09-29 | 378,500 | 1.00 | 1.01 | 0.98 | 0.98 | 00:00:00 | 2010-09-30 | 516,200 | 0.99 | 1.00 | 0.95 | 0.96 | 00:00:00 | 2010-10-01 | 184,200 | 0.98 | 0.98 | 0.97 | 0.97 | 00:00:00 | 2010-10-04 | 247,400 | 0.99 | 1.00 | 0.98 | 1.00 | 00:00:00 | 2010-10-05 | 4,950,300 | 1.07 | 1.20 | 1.07 | 1.19 | 00:00:00 | 2010-10-06 | 1,733,000 | 1.19 | 1.21 | 1.15 | 1.21 | 00:00:00 | 2010-10-07 | 1,166,000 | 1.22 | 1.22 | 1.11 | 1.13 | 00:00:00 | 2010-10-08 | 686,500 | 1.15 | 1.20 | 1.14 | 1.20 | 00:00:00 | 2010-10-12 | 1,340,900 | 1.22 | 1.25 | 1.15 | 1.20 | 00:00:00 | 2010-10-13 | 1,461,800 | 1.19 | 1.19 | 1.13 | 1.17 | 00:00:00 | 2010-10-14 | 544,200 | 1.19 | 1.19 | 1.17 | 1.19 | 00:00:00 | 2010-10-15 | 487,600 | 1.19 | 1.19 | 1.14 | 1.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|