|
 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 | | 2011-04-07 | 1,491,000 | 3.86 | 3.97 | 3.82 | 3.94 | 00:00:00 | | 2011-04-08 | 2,459,300 | 4.10 | 4.20 | 4.01 | 4.10 | 00:00:00 | | 2011-04-11 | 1,599,000 | 4.15 | 4.18 | 3.91 | 3.98 | 00:00:00 | | 2011-04-12 | 1,983,200 | 4.03 | 4.04 | 3.75 | 3.89 | 00:00:00 | | 2011-04-13 | 1,531,900 | 4.01 | 4.01 | 3.79 | 3.79 | 00:00:00 | | 2011-04-14 | 2,121,100 | 3.84 | 4.03 | 3.80 | 4.02 | 00:00:00 | | 2011-04-15 | 1,518,000 | 4.04 | 4.13 | 3.86 | 3.91 | 00:00:00 | | 2011-04-18 | 1,526,200 | 3.78 | 3.92 | 3.76 | 3.86 | 00:00:00 | | 2011-04-19 | 933,500 | 3.80 | 3.84 | 3.74 | 3.82 | 00:00:00 | | 2011-04-20 | 844,600 | 3.89 | 3.95 | 3.81 | 3.81 | 00:00:00 | | 2011-04-21 | 1,367,400 | 3.81 | 3.84 | 3.70 | 3.74 | 00:00:00 | | 2011-04-25 | 2,003,100 | 3.80 | 3.80 | 3.39 | 3.42 | 00:00:00 | | 2011-04-26 | 2,485,700 | 3.30 | 3.30 | 3.04 | 3.09 | 00:00:00 | | 2011-04-27 | 3,600,000 | 3.15 | 3.68 | 3.05 | 3.62 | 00:00:00 | | 2011-04-28 | 2,600,000 | 3.70 | 3.81 | 3.55 | 3.57 | 00:00:00 | | 2011-04-29 | 1,400,000 | 3.55 | 3.61 | 3.33 | 3.33 | 00:00:00 | | 2011-05-02 | 1,890,800 | 3.16 | 3.43 | 3.12 | 3.15 | 00:00:00 | | 2011-05-03 | 2,299,000 | 3.05 | 3.24 | 3.01 | 3.12 | 00:00:00 | | 2011-05-04 | 2,434,400 | 3.16 | 3.38 | 3.06 | 3.30 | 00:00:00 | | 2011-05-05 | 2,035,200 | 3.18 | 3.33 | 3.06 | 3.09 | 00:00:00 | | 2011-05-06 | 2,353,200 | 3.18 | 3.39 | 3.18 | 3.22 | 00:00:00 | | 2011-05-09 | 1,063,500 | 3.37 | 3.43 | 3.28 | 3.35 | 00:00:00 | | 2011-05-10 | 1,000,000 | 3.37 | 3.48 | 3.35 | 3.35 | 00:00:00 | | 2011-05-11 | 1,149,700 | 3.29 | 3.29 | 3.09 | 3.18 | 00:00:00 | | 2011-05-12 | 1,900,000 | 3.06 | 3.22 | 2.96 | 3.11 | 00:00:00 | | 2011-05-13 | 1,400,000 | 3.13 | 3.20 | 3.00 | 3.01 | 00:00:00 | | 2011-05-16 | 1,700,000 | 2.99 | 3.01 | 2.71 | 2.72 | 00:00:00 | | 2011-05-17 | 2,177,400 | 2.62 | 2.72 | 2.47 | 2.71 | 00:00:00 | | 2011-05-18 | 1,601,100 | 2.77 | 2.96 | 2.76 | 2.90 | 00:00:00 | | 2011-05-19 | 984,800 | 2.94 | 3.01 | 2.80 | 2.85 | 00:00:00 | | 2011-05-20 | 800,300 | 2.82 | 2.91 | 2.73 | 2.84 | 00:00:00 | | 2011-05-24 | 1,600,000 | 2.88 | 2.95 | 2.73 | 2.75 | 00:00:00 | | 2011-05-25 | 1,322,500 | 2.79 | 2.97 | 2.77 | 2.97 | 00:00:00 | | 2011-05-26 | 709,500 | 2.92 | 3.00 | 2.87 | 2.99 | 00:00:00 | | 2011-05-27 | 702,000 | 3.03 | 3.17 | 3.03 | 3.15 | 00:00:00 | | 2011-05-30 | 269,800 | 3.19 | 3.20 | 3.12 | 3.16 | 00:00:00 | | 2011-05-31 | 618,800 | 3.30 | 3.30 | 3.12 | 3.15 | 00:00:00 | | 2011-06-01 | 584,000 | 3.12 | 3.16 | 3.03 | 3.07 | 00:00:00 | | 2011-06-02 | 972,000 | 3.04 | 3.10 | 2.86 | 2.92 | 00:00:00 | | 2011-06-03 | 588,000 | 2.79 | 2.89 | 2.79 | 2.85 | 00:00:00 | | 2011-06-06 | 647,100 | 2.92 | 2.94 | 2.64 | 2.68 | 00:00:00 | | 2011-06-07 | 953,000 | 2.73 | 2.74 | 2.54 | 2.62 | 00:00:00 | | 2011-06-08 | 1,014,100 | 2.51 | 2.56 | 2.47 | 2.51 | 00:00:00 | | 2011-06-09 | 930,000 | 2.55 | 2.78 | 2.55 | 2.77 | 00:00:00 | | 2011-06-10 | 554,700 | 2.62 | 2.67 | 2.59 | 2.60 | 00:00:00 | | 2011-06-13 | 1,983,100 | 2.64 | 2.83 | 2.59 | 2.80 | 00:00:00 | | 2011-06-14 | 1,218,400 | 2.80 | 2.97 | 2.80 | 2.94 | 00:00:00 | | 2011-06-15 | 1,806,200 | 2.94 | 3.23 | 2.91 | 3.19 | 00:00:00 | | 2011-06-16 | 2,121,700 | 3.19 | 3.29 | 2.96 | 3.08 | 00:00:00 | | 2011-06-17 | 5,737,700 | 3.09 | 3.25 | 2.91 | 3.25 | 00:00:00 | | 2011-06-20 | 1,501,100 | 3.20 | 3.29 | 3.13 | 3.22 | 00:00:00 | | 2011-06-21 | 756,200 | 3.28 | 3.31 | 3.24 | 3.30 | 00:00:00 | | 2011-06-22 | 1,049,700 | 3.35 | 3.48 | 3.30 | 3.42 | 00:00:00 | | 2011-06-23 | 1,441,800 | 3.30 | 3.48 | 3.17 | 3.48 | 00:00:00 | | 2011-06-24 | 680,500 | 3.46 | 3.48 | 3.31 | 3.32 | 00:00:00 | | 2011-06-27 | 889,600 | 3.20 | 3.27 | 3.01 | 3.03 | 00:00:00 | | 2011-06-28 | 639,000 | 3.14 | 3.23 | 3.08 | 3.19 | 00:00:00 | | 2011-06-29 | 748,000 | 3.20 | 3.33 | 3.17 | 3.31 | 00:00:00 | | 2011-06-30 | 650,000 | 3.35 | 3.35 | 3.19 | 3.24 | 00:00:00 | | 2011-07-04 | 275,000 | 3.21 | 3.35 | 3.20 | 3.28 | 00:00:00 | | 2011-07-05 | 794,600 | 3.31 | 3.38 | 3.28 | 3.38 | 00:00:00 | | 2011-07-06 | 1,023,400 | 3.44 | 3.56 | 3.37 | 3.55 | 00:00:00 | | 2011-07-07 | 669,900 | 3.68 | 3.70 | 3.50 | 3.50 | 00:00:00 | | 2011-07-08 | 541,700 | 3.54 | 3.62 | 3.53 | 3.58 | 00:00:00 | | 2011-07-11 | 778,900 | 3.60 | 3.63 | 3.42 | 3.47 | 00:00:00 | | 2011-07-12 | 1,157,700 | 3.33 | 3.68 | 3.33 | 3.66 | 00:00:00 | | 2011-07-13 | 1,364,700 | 3.78 | 3.82 | 3.70 | 3.72 | 00:00:00 | | 2011-07-14 | 1,184,700 | 3.90 | 3.92 | 3.71 | 3.74 | 00:00:00 | | 2011-07-15 | 369,400 | 3.75 | 3.79 | 3.70 | 3.72 | 00:00:00 | | 2011-07-18 | 1,154,700 | 3.90 | 3.91 | 3.77 | 3.83 | 00:00:00 | | 2011-07-19 | 773,200 | 3.81 | 3.82 | 3.60 | 3.65 | 00:00:00 | | 2011-07-20 | 765,200 | 3.56 | 3.74 | 3.51 | 3.74 | 00:00:00 | | 2011-07-21 | 574,200 | 3.77 | 3.77 | 3.60 | 3.65 | 00:00:00 | | 2011-07-22 | 492,700 | 3.70 | 3.76 | 3.68 | 3.70 | 00:00:00 | | 2011-07-25 | 645,000 | 3.73 | 3.78 | 3.58 | 3.64 | 00:00:00 | | 2011-07-26 | 937,000 | 3.51 | 3.61 | 3.41 | 3.52 | 00:00:00 | | 2011-07-27 | 748,100 | 3.58 | 3.58 | 3.28 | 3.29 | 00:00:00 | | 2011-07-28 | 617,400 | 3.24 | 3.28 | 3.18 | 3.22 | 00:00:00 | | 2011-07-29 | 352,400 | 3.19 | 3.26 | 3.19 | 3.22 | 00:00:00 | | 2011-08-02 | 681,700 | 3.38 | 3.51 | 3.33 | 3.51 | 00:00:00 | | 2011-08-03 | 599,300 | 3.64 | 3.67 | 3.57 | 3.63 | 00:00:00 | | 2011-08-04 | 1,209,300 | 3.72 | 3.72 | 3.30 | 3.33 | 00:00:00 | | 2011-08-05 | 1,562,900 | 3.21 | 3.32 | 2.97 | 3.14 | 00:00:00 | | 2011-08-08 | 1,135,700 | 3.15 | 3.25 | 2.96 | 2.98 | 00:00:00 | | 2011-08-09 | 1,119,000 | 2.89 | 2.98 | 2.79 | 2.96 | 00:00:00 | | 2011-08-10 | 919,600 | 3.08 | 3.30 | 3.03 | 3.22 | 00:00:00 | | 2011-08-11 | 626,000 | 3.18 | 3.25 | 3.07 | 3.24 | 00:00:00 | | 2011-08-12 | 940,200 | 3.07 | 3.14 | 3.02 | 3.04 | 00:00:00 | | 2011-08-15 | 648,100 | 3.02 | 3.08 | 2.96 | 3.00 | 00:00:00 | | 2011-08-16 | 1,244,100 | 2.87 | 2.92 | 2.75 | 2.78 | 00:00:00 | | 2011-08-17 | 1,257,700 | 2.80 | 2.81 | 2.60 | 2.71 | 00:00:00 | | 2011-08-18 | 860,300 | 2.73 | 2.90 | 2.65 | 2.81 | 00:00:00 | | 2011-08-19 | 1,099,000 | 2.94 | 3.07 | 2.92 | 2.99 | 00:00:00 | | 2011-08-22 | 686,700 | 3.18 | 3.19 | 3.01 | 3.05 | 00:00:00 | | 2011-08-23 | 628,300 | 2.99 | 3.03 | 2.87 | 2.98 | 00:00:00 | | 2011-08-24 | 754,200 | 2.96 | 2.96 | 2.76 | 2.91 | 00:00:00 | | 2011-08-25 | 697,000 | 2.80 | 2.96 | 2.79 | 2.92 | 00:00:00 | | 2011-08-26 | 484,200 | 3.00 | 3.00 | 2.87 | 2.90 | 00:00:00 | | 2011-08-29 | 338,800 | 2.88 | 2.93 | 2.84 | 2.87 | 00:00:00 | | 2011-08-30 | 906,700 | 2.88 | 3.11 | 2.88 | 3.10 | 00:00:00 | | 2011-08-31 | 403,100 | 3.12 | 3.12 | 3.03 | 3.09 | 00:00:00 | | 2011-09-01 | 371,900 | 3.00 | 3.12 | 3.00 | 3.11 | 00:00:00 | | 2011-09-02 | 867,700 | 3.21 | 3.33 | 3.20 | 3.30 | 00:00:00 | | 2011-09-06 | 730,500 | 3.34 | 3.47 | 3.25 | 3.41 | 00:00:00 | | 2011-09-07 | 708,600 | 3.37 | 3.44 | 3.26 | 3.44 | 00:00:00 | | 2011-09-08 | 596,400 | 3.50 | 3.53 | 3.42 | 3.46 | 00:00:00 | | 2011-09-09 | 802,800 | 3.50 | 3.52 | 3.34 | 3.40 | 00:00:00 | | 2011-09-12 | 532,700 | 3.30 | 3.34 | 3.19 | 3.30 | 00:00:00 | | 2011-09-13 | 481,100 | 3.33 | 3.35 | 3.26 | 3.29 | 00:00:00 | | 2011-09-14 | 390,600 | 3.30 | 3.31 | 3.19 | 3.26 | 00:00:00 | | 2011-09-15 | 654,600 | 3.18 | 3.22 | 3.12 | 3.16 | 00:00:00 | | 2011-09-16 | 1,603,300 | 3.17 | 3.48 | 3.16 | 3.48 | 00:00:00 | | 2011-09-19 | 534,900 | 3.40 | 3.45 | 3.26 | 3.36 | 00:00:00 | | 2011-09-20 | 532,700 | 3.30 | 3.48 | 3.30 | 3.34 | 00:00:00 | | 2011-09-21 | 429,000 | 3.29 | 3.42 | 3.29 | 3.31 | 00:00:00 | | 2011-09-22 | 951,400 | 3.01 | 3.16 | 2.99 | 3.11 | 00:00:00 | | 2011-09-23 | 695,200 | 2.95 | 2.95 | 2.76 | 2.85 | 00:00:00 | | 2011-09-26 | 868,700 | 2.75 | 2.81 | 2.59 | 2.78 | 00:00:00 | | 2011-09-27 | 555,300 | 3.00 | 3.05 | 2.87 | 2.88 | 00:00:00 | | 2011-09-28 | 524,600 | 2.83 | 2.91 | 2.65 | 2.69 | 00:00:00 | | 2011-09-29 | 507,600 | 2.77 | 2.81 | 2.62 | 2.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
