|
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 | 2012-03-22 | 220,700 | 2.15 | 2.15 | 2.08 | 2.11 | 00:00:00 | 2012-03-23 | 260,700 | 2.15 | 2.26 | 2.15 | 2.24 | 00:00:00 | 2012-03-26 | 287,300 | 2.29 | 2.38 | 2.29 | 2.38 | 00:00:00 | 2012-03-27 | 239,000 | 2.35 | 2.41 | 2.26 | 2.26 | 00:00:00 | 2012-03-28 | 190,900 | 2.24 | 2.30 | 2.21 | 2.25 | 00:00:00 | 2012-03-29 | 270,600 | 2.22 | 2.27 | 2.14 | 2.27 | 00:00:00 | 2012-03-30 | 264,900 | 2.29 | 2.32 | 2.23 | 2.24 | 00:00:00 | 2012-04-02 | 149,900 | 2.23 | 2.34 | 2.22 | 2.31 | 00:00:00 | 2012-04-03 | 146,600 | 2.32 | 2.32 | 2.18 | 2.21 | 00:00:00 | 2012-04-04 | 230,500 | 2.10 | 2.16 | 2.09 | 2.12 | 00:00:00 | 2012-04-05 | 118,000 | 2.16 | 2.16 | 2.08 | 2.09 | 00:00:00 | 2012-04-09 | 85,000 | 2.09 | 2.11 | 2.02 | 2.02 | 00:00:00 | 2012-04-10 | 236,700 | 2.05 | 2.10 | 1.96 | 2.10 | 00:00:00 | 2012-04-11 | 129,600 | 2.12 | 2.12 | 2.06 | 2.08 | 00:00:00 | 2012-04-12 | 270,400 | 2.05 | 2.16 | 2.05 | 2.09 | 00:00:00 | 2012-04-13 | 175,100 | 2.11 | 2.11 | 2.02 | 2.04 | 00:00:00 | 2012-04-16 | 212,100 | 2.04 | 2.04 | 1.97 | 1.99 | 00:00:00 | 2012-04-17 | 141,000 | 2.01 | 2.01 | 1.97 | 2.00 | 00:00:00 | 2012-04-18 | 92,100 | 2.01 | 2.01 | 1.98 | 1.99 | 00:00:00 | 2012-04-19 | 192,100 | 1.99 | 2.01 | 1.96 | 1.97 | 00:00:00 | 2012-04-20 | 145,300 | 2.00 | 2.00 | 1.91 | 1.91 | 00:00:00 | 2012-04-23 | 213,000 | 1.88 | 1.88 | 1.81 | 1.87 | 00:00:00 | 2012-04-24 | 191,900 | 1.94 | 1.97 | 1.88 | 1.88 | 00:00:00 | 2012-04-25 | 271,400 | 1.90 | 2.01 | 1.89 | 2.01 | 00:00:00 | 2012-04-26 | 194,300 | 2.02 | 2.07 | 2.02 | 2.04 | 00:00:00 | 2012-04-27 | 146,900 | 2.06 | 2.07 | 2.05 | 2.07 | 00:00:00 | 2012-04-30 | 274,000 | 2.07 | 2.23 | 2.03 | 2.23 | 00:00:00 | 2012-05-01 | 291,600 | 2.25 | 2.28 | 2.15 | 2.15 | 00:00:00 | 2012-05-02 | 128,400 | 2.12 | 2.14 | 2.06 | 2.09 | 00:00:00 | 2012-05-03 | 169,000 | 2.07 | 2.08 | 2.03 | 2.08 | 00:00:00 | 2012-05-04 | 232,900 | 2.08 | 2.12 | 2.04 | 2.08 | 00:00:00 | 2012-05-07 | 155,400 | 2.08 | 2.08 | 1.95 | 1.99 | 00:00:00 | 2012-05-08 | 267,500 | 1.98 | 1.98 | 1.87 | 1.95 | 00:00:00 | 2012-05-09 | 254,000 | 1.85 | 2.02 | 1.85 | 1.97 | 00:00:00 | 2012-05-10 | 80,000 | 1.98 | 2.05 | 1.98 | 1.98 | 00:00:00 | 2012-05-11 | 143,600 | 1.95 | 1.95 | 1.87 | 1.91 | 00:00:00 | 2012-05-14 | 147,000 | 1.87 | 1.91 | 1.85 | 1.85 | 00:00:00 | 2012-05-15 | 452,100 | 1.81 | 1.86 | 1.60 | 1.61 | 00:00:00 | 2012-05-16 | 377,000 | 1.58 | 1.68 | 1.53 | 1.58 | 00:00:00 | 2012-05-17 | 343,300 | 1.62 | 1.79 | 1.62 | 1.76 | 00:00:00 | 2012-05-18 | 247,000 | 1.82 | 1.86 | 1.70 | 1.75 | 00:00:00 | 2012-05-22 | 162,000 | 1.70 | 1.81 | 1.70 | 1.74 | 00:00:00 | 2012-05-23 | 235,800 | 1.70 | 1.88 | 1.61 | 1.88 | 00:00:00 | 2012-05-24 | 176,300 | 1.95 | 1.95 | 1.84 | 1.86 | 00:00:00 | 2012-05-25 | 89,600 | 1.87 | 1.91 | 1.86 | 1.90 | 00:00:00 | 2012-05-28 | 21,500 | 1.94 | 1.95 | 1.91 | 1.94 | 00:00:00 | 2012-05-29 | 122,400 | 1.97 | 1.97 | 1.86 | 1.87 | 00:00:00 | 2012-05-30 | 163,100 | 1.82 | 1.91 | 1.79 | 1.87 | 00:00:00 | 2012-05-31 | 67,000 | 1.86 | 1.88 | 1.78 | 1.81 | 00:00:00 | 2012-06-01 | 347,400 | 1.84 | 2.02 | 1.81 | 1.97 | 00:00:00 | 2012-06-04 | 151,100 | 2.00 | 2.02 | 1.94 | 1.98 | 00:00:00 | 2012-06-05 | 146,700 | 1.97 | 2.03 | 1.97 | 2.03 | 00:00:00 | 2012-06-06 | 336,400 | 2.13 | 2.18 | 2.06 | 2.06 | 00:00:00 | 2012-06-07 | 171,300 | 2.10 | 2.10 | 1.97 | 2.01 | 00:00:00 | 2012-06-08 | 221,200 | 2.00 | 2.08 | 1.99 | 2.03 | 00:00:00 | 2012-06-11 | 141,600 | 2.04 | 2.04 | 2.00 | 2.00 | 00:00:00 | 2012-06-12 | 142,200 | 2.02 | 2.06 | 2.01 | 2.04 | 00:00:00 | 2012-06-13 | 175,700 | 2.05 | 2.07 | 2.02 | 2.03 | 00:00:00 | 2012-06-14 | 159,600 | 2.02 | 2.07 | 2.00 | 2.04 | 00:00:00 | 2012-06-15 | 578,200 | 2.01 | 2.15 | 1.96 | 2.15 | 00:00:00 | 2012-06-18 | 228,900 | 2.06 | 2.06 | 1.99 | 2.02 | 00:00:00 | 2012-06-19 | 84,200 | 2.01 | 2.01 | 1.97 | 1.99 | 00:00:00 | 2012-06-20 | 178,600 | 1.99 | 2.00 | 1.91 | 1.98 | 00:00:00 | 2012-06-21 | 272,100 | 1.88 | 1.92 | 1.81 | 1.83 | 00:00:00 | 2012-06-22 | 105,400 | 1.84 | 1.85 | 1.75 | 1.80 | 00:00:00 | 2012-06-25 | 93,600 | 1.80 | 1.85 | 1.77 | 1.81 | 00:00:00 | 2012-06-26 | 83,600 | 1.78 | 1.84 | 1.77 | 1.77 | 00:00:00 | 2012-06-27 | 72,300 | 1.80 | 1.80 | 1.74 | 1.75 | 00:00:00 | 2012-06-28 | 261,800 | 1.74 | 1.76 | 1.62 | 1.67 | 00:00:00 | 2012-06-29 | 127,700 | 1.76 | 1.78 | 1.70 | 1.73 | 00:00:00 | 2012-07-03 | 192,300 | 1.78 | 1.85 | 1.77 | 1.84 | 00:00:00 | 2012-07-04 | 44,400 | 1.85 | 1.89 | 1.84 | 1.88 | 00:00:00 | 2012-07-05 | 249,800 | 1.77 | 1.81 | 1.73 | 1.76 | 00:00:00 | 2012-07-06 | 90,900 | 1.71 | 1.74 | 1.70 | 1.73 | 00:00:00 | 2012-07-09 | 37,000 | 1.76 | 1.76 | 1.73 | 1.73 | 00:00:00 | 2012-07-10 | 87,700 | 1.74 | 1.74 | 1.66 | 1.67 | 00:00:00 | 2012-07-11 | 114,600 | 1.68 | 1.68 | 1.60 | 1.61 | 00:00:00 | 2012-07-12 | 135,600 | 1.56 | 1.65 | 1.56 | 1.64 | 00:00:00 | 2012-07-13 | 75,900 | 1.65 | 1.70 | 1.65 | 1.70 | 00:00:00 | 2012-07-16 | 98,100 | 1.68 | 1.76 | 1.68 | 1.70 | 00:00:00 | 2012-07-17 | 68,800 | 1.72 | 1.72 | 1.68 | 1.68 | 00:00:00 | 2012-07-18 | 48,300 | 1.65 | 1.71 | 1.65 | 1.68 | 00:00:00 | 2012-07-19 | 76,500 | 1.72 | 1.72 | 1.66 | 1.66 | 00:00:00 | 2012-07-20 | 67,000 | 1.62 | 1.66 | 1.61 | 1.62 | 00:00:00 | 2012-07-23 | 64,000 | 1.60 | 1.60 | 1.58 | 1.60 | 00:00:00 | 2012-07-24 | 60,100 | 1.64 | 1.65 | 1.58 | 1.58 | 00:00:00 | 2012-07-25 | 68,500 | 1.65 | 1.66 | 1.61 | 1.65 | 00:00:00 | 2012-07-26 | 90,000 | 1.66 | 1.69 | 1.63 | 1.64 | 00:00:00 | 2012-07-27 | 74,700 | 1.65 | 1.68 | 1.64 | 1.67 | 00:00:00 | 2012-07-30 | 54,100 | 1.67 | 1.69 | 1.64 | 1.65 | 00:00:00 | 2012-07-31 | 48,700 | 1.68 | 1.69 | 1.63 | 1.64 | 00:00:00 | 2012-08-01 | 157,400 | 1.63 | 1.74 | 1.62 | 1.72 | 00:00:00 | 2012-08-02 | 59,400 | 1.68 | 1.74 | 1.67 | 1.69 | 00:00:00 | 2012-08-03 | 85,700 | 1.68 | 1.70 | 1.67 | 1.68 | 00:00:00 | 2012-08-07 | 87,600 | 1.69 | 1.73 | 1.69 | 1.70 | 00:00:00 | 2012-08-08 | 68,700 | 1.68 | 1.70 | 1.67 | 1.68 | 00:00:00 | 2012-08-09 | 37,600 | 1.67 | 1.73 | 1.67 | 1.72 | 00:00:00 | 2012-08-10 | 105,200 | 1.69 | 1.71 | 1.69 | 1.70 | 00:00:00 | 2012-08-13 | 113,300 | 1.71 | 1.72 | 1.67 | 1.67 | 00:00:00 | 2012-08-14 | 115,400 | 1.66 | 1.66 | 1.60 | 1.60 | 00:00:00 | 2012-08-15 | 89,100 | 1.60 | 1.62 | 1.56 | 1.59 | 00:00:00 | 2012-08-16 | 117,700 | 1.60 | 1.71 | 1.60 | 1.71 | 00:00:00 | 2012-08-17 | 56,200 | 1.71 | 1.72 | 1.69 | 1.70 | 00:00:00 | 2012-08-20 | 271,400 | 1.70 | 1.80 | 1.69 | 1.78 | 00:00:00 | 2012-08-21 | 269,800 | 1.85 | 1.91 | 1.85 | 1.90 | 00:00:00 | 2012-08-22 | 285,600 | 1.93 | 1.97 | 1.87 | 1.96 | 00:00:00 | 2012-08-23 | 259,200 | 2.03 | 2.04 | 1.96 | 1.96 | 00:00:00 | 2012-08-24 | 225,800 | 1.96 | 2.03 | 1.95 | 1.98 | 00:00:00 | 2012-08-27 | 96,800 | 2.00 | 2.02 | 1.95 | 1.96 | 00:00:00 | 2012-08-28 | 89,800 | 1.94 | 1.95 | 1.88 | 1.90 | 00:00:00 | 2012-08-29 | 36,300 | 1.91 | 1.91 | 1.86 | 1.86 | 00:00:00 | 2012-08-30 | 234,400 | 1.88 | 1.88 | 1.75 | 1.76 | 00:00:00 | 2012-08-31 | 229,500 | 1.79 | 1.95 | 1.73 | 1.94 | 00:00:00 | 2012-09-04 | 159,800 | 2.01 | 2.01 | 1.95 | 1.96 | 00:00:00 | 2012-09-05 | 72,300 | 1.96 | 2.00 | 1.96 | 1.99 | 00:00:00 | 2012-09-06 | 194,300 | 2.05 | 2.07 | 2.00 | 2.07 | 00:00:00 | 2012-09-07 | 221,300 | 2.12 | 2.21 | 2.11 | 2.19 | 00:00:00 | 2012-09-10 | 357,100 | 2.26 | 2.26 | 2.09 | 2.10 | 00:00:00 | 2012-09-11 | 118,600 | 2.13 | 2.17 | 2.10 | 2.10 | 00:00:00 | 2012-09-12 | 243,600 | 2.13 | 2.16 | 2.03 | 2.13 | 00:00:00 | 2012-09-13 | 564,900 | 2.17 | 2.33 | 2.07 | 2.33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|