|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-13 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-16 | 500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-30 | 4,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-04 | 200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-12-05 | 900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-12-06 | 500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-11 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-12-12 | 500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-12-17 | 6,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-12-20 | 5,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-12-21 | 1,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-12-27 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-12-28 | 200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-12-31 | 10,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-01-02 | 200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-01-03 | 100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-01-10 | 6,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-01-18 | 100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-02-06 | 4,700 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2002-02-07 | 500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2002-02-08 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-02-20 | 100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-02-25 | 200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-07 | 200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-08 | 2,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-03-11 | 3,800 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2002-03-12 | 800 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2002-03-13 | 2,700 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2002-03-14 | 100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-03-15 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-03-19 | 2,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-03-20 | 6,400 | 0.11 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2002-04-03 | 100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-04-09 | 8,000 | 0.12 | 0.12 | 0.08 | 0.08 | 00:00:00 | | 2002-04-22 | 200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-06-04 | 500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-06-12 | 700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-08-08 | 7,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-09-09 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-09-10 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-09-17 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-09-23 | 2,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-09-27 | 400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-09-30 | 3,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-10-01 | 4,200 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2002-10-08 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-10-22 | 3,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-11-01 | 1,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-11-05 | 200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-20 | 1,900 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2002-12-10 | 400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-01-27 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-01-31 | 5,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2003-02-03 | 4,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-02-10 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-02-13 | 5,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-02-26 | 6,300 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-03-06 | 4,400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-05-30 | 4,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-06-27 | 1,400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-07-04 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-07-07 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-07-16 | 300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-08-06 | 100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-08-07 | 100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-08-08 | 1,700 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-08-13 | 30,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-08-20 | 30,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-08-21 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-08-27 | 10,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-08-29 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-09-02 | 15,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-09-12 | 6,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-09-23 | 10,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2003-09-25 | 8,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2003-09-26 | 11,800 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2003-10-09 | 2,100 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2003-10-23 | 3,800 | 0.45 | 0.45 | 0.38 | 0.38 | 00:00:00 | | 2003-10-24 | 1,100 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-10-30 | 3,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2003-11-05 | 4,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2003-11-12 | 10,100 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2003-11-27 | 4,400 | 0.47 | 0.60 | 0.47 | 0.47 | 00:00:00 | | 2003-12-03 | 900 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-12-09 | 4,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2003-12-15 | 3,100 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2004-01-19 | 2,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-01-21 | 1,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2004-01-26 | 15,500 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2004-01-28 | 1,700 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2004-01-29 | 1,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2004-02-05 | 5,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-02-06 | 26,000 | 0.52 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2004-02-10 | 9,700 | 0.62 | 0.73 | 0.56 | 0.56 | 00:00:00 | | 2004-02-16 | 600 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2004-02-17 | 500 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2004-02-19 | 500 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2004-02-20 | 23,000 | 0.63 | 0.70 | 0.63 | 0.70 | 00:00:00 | | 2004-02-23 | 2,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2004-02-24 | 11,100 | 0.65 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2004-02-26 | 5,000 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2004-03-01 | 1,100 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2004-03-02 | 20,000 | 0.63 | 0.67 | 0.63 | 0.67 | 00:00:00 | | 2004-03-03 | 16,500 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2004-03-04 | 7,500 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2004-03-05 | 7,300 | 0.73 | 0.73 | 0.66 | 0.66 | 00:00:00 | | 2004-03-08 | 11,000 | 0.69 | 0.77 | 0.69 | 0.77 | 00:00:00 | | 2004-03-10 | 6,300 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2004-03-12 | 14,500 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2004-03-17 | 25,500 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2004-03-22 | 20,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2004-03-23 | 9,500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2004-03-24 | 5,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2004-03-25 | 75,000 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2004-03-26 | 3,300 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2004-03-29 | 10,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-03-30 | 48,100 | 0.64 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2004-03-31 | 5,700 | 0.65 | 0.65 | 0.59 | 0.59 | 00:00:00 | | 2004-04-01 | 19,500 | 0.65 | 0.65 | 0.57 | 0.57 | 00:00:00 | | 2004-04-02 | 3,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2004-04-05 | 19,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
