|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-05-02 | 52,200 | 1.15 | 1.22 | 1.15 | 1.19 | 00:00:00 | | 2014-05-05 | 43,300 | 1.17 | 1.21 | 1.15 | 1.18 | 00:00:00 | | 2014-05-06 | 13,700 | 1.15 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2014-05-07 | 33,000 | 1.16 | 1.16 | 1.11 | 1.12 | 00:00:00 | | 2014-05-08 | 4,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-05-09 | 21,900 | 1.10 | 1.12 | 1.07 | 1.08 | 00:00:00 | | 2014-05-12 | 44,500 | 1.10 | 1.17 | 1.10 | 1.16 | 00:00:00 | | 2014-05-21 | 44,000 | 1.13 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2014-05-22 | 29,400 | 1.13 | 1.13 | 1.07 | 1.08 | 00:00:00 | | 2014-05-23 | 85,800 | 1.05 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2014-05-26 | 7,100 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2014-05-27 | 91,600 | 1.07 | 1.07 | 1.01 | 1.01 | 00:00:00 | | 2014-05-28 | 73,800 | 1.01 | 1.02 | 0.96 | 0.96 | 00:00:00 | | 2014-06-03 | 47,500 | 1.03 | 1.06 | 1.02 | 1.06 | 00:00:00 | | 2014-06-04 | 23,800 | 1.06 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2014-06-05 | 11,000 | 1.08 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2014-06-06 | 54,300 | 1.09 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2014-06-09 | 29,800 | 1.08 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2014-06-10 | 58,200 | 1.09 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2014-06-11 | 24,400 | 1.08 | 1.11 | 1.07 | 1.07 | 00:00:00 | | 2014-06-12 | 170,500 | 1.10 | 1.15 | 1.09 | 1.15 | 00:00:00 | | 2014-06-13 | 70,600 | 1.15 | 1.16 | 1.13 | 1.16 | 00:00:00 | | 2014-06-16 | 241,700 | 1.11 | 1.27 | 1.11 | 1.24 | 00:00:00 | | 2014-06-17 | 195,400 | 1.19 | 1.27 | 1.17 | 1.27 | 00:00:00 | | 2014-06-18 | 135,500 | 1.25 | 1.36 | 1.23 | 1.35 | 00:00:00 | | 2014-06-23 | 136,900 | 1.24 | 1.37 | 1.23 | 1.33 | 00:00:00 | | 2014-06-24 | 105,100 | 1.36 | 1.39 | 1.23 | 1.23 | 00:00:00 | | 2014-06-25 | 50,800 | 1.26 | 1.33 | 1.26 | 1.31 | 00:00:00 | | 2014-06-30 | 121,900 | 1.24 | 1.36 | 1.22 | 1.35 | 00:00:00 | | 2014-07-02 | 121,100 | 1.32 | 1.35 | 1.28 | 1.29 | 00:00:00 | | 2014-07-03 | 56,400 | 1.26 | 1.32 | 1.24 | 1.30 | 00:00:00 | | 2014-07-04 | 22,600 | 1.26 | 1.29 | 1.26 | 1.26 | 00:00:00 | | 2014-07-21 | 60,900 | 1.34 | 1.38 | 1.34 | 1.38 | 00:00:00 | | 2014-07-24 | 91,900 | 1.31 | 1.31 | 1.25 | 1.27 | 00:00:00 | | 2014-07-25 | 68,700 | 1.29 | 1.37 | 1.29 | 1.37 | 00:00:00 | | 2014-08-19 | 53,800 | 1.35 | 1.35 | 1.33 | 1.34 | 00:00:00 | | 2014-08-20 | 34,600 | 1.34 | 1.34 | 1.31 | 1.33 | 00:00:00 | | 2014-08-21 | 65,000 | 1.32 | 1.32 | 1.26 | 1.27 | 00:00:00 | | 2014-08-22 | 68,100 | 1.27 | 1.32 | 1.26 | 1.29 | 00:00:00 | | 2014-08-28 | 67,100 | 1.30 | 1.33 | 1.29 | 1.31 | 00:00:00 | | 2014-08-29 | 38,000 | 1.27 | 1.33 | 1.27 | 1.33 | 00:00:00 | | 2014-09-02 | 55,900 | 1.30 | 1.31 | 1.26 | 1.26 | 00:00:00 | | 2014-09-08 | 53,200 | 1.16 | 1.17 | 1.14 | 1.14 | 00:00:00 | | 2014-09-09 | 30,300 | 1.14 | 1.20 | 1.14 | 1.18 | 00:00:00 | | 2014-09-10 | 31,500 | 1.20 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2014-09-19 | 71,200 | 1.23 | 1.30 | 1.21 | 1.23 | 00:00:00 | | 2014-09-22 | 345,100 | 1.14 | 1.15 | 0.99 | 1.13 | 00:00:00 | | 2014-10-06 | 110,400 | 1.03 | 1.11 | 1.02 | 1.10 | 00:00:00 | | 2014-10-07 | 37,900 | 1.08 | 1.10 | 1.04 | 1.06 | 00:00:00 | | 2014-10-08 | 81,000 | 1.09 | 1.13 | 1.00 | 1.13 | 00:00:00 | | 2014-10-14 | 68,000 | 1.09 | 1.09 | 1.03 | 1.03 | 00:00:00 | | 2014-10-23 | 75,400 | 0.95 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2014-10-24 | 28,000 | 0.95 | 0.97 | 0.94 | 0.95 | 00:00:00 | | 2014-11-04 | 55,900 | 0.89 | 0.89 | 0.80 | 0.80 | 00:00:00 | | 2014-11-05 | 46,300 | 0.80 | 0.81 | 0.76 | 0.77 | 00:00:00 | | 2014-11-07 | 191,300 | 0.84 | 0.85 | 0.80 | 0.81 | 00:00:00 | | 2014-11-10 | 159,300 | 0.85 | 0.86 | 0.77 | 0.78 | 00:00:00 | | 2014-11-13 | 53,700 | 0.82 | 0.86 | 0.82 | 0.82 | 00:00:00 | | 2014-11-14 | 182,100 | 0.81 | 0.87 | 0.80 | 0.84 | 00:00:00 | | 2014-11-17 | 71,600 | 0.82 | 0.90 | 0.82 | 0.90 | 00:00:00 | | 2014-11-18 | 151,100 | 0.90 | 1.01 | 0.90 | 1.00 | 00:00:00 | | 2014-11-19 | 159,100 | 1.01 | 1.03 | 0.94 | 0.94 | 00:00:00 | | 2014-11-20 | 63,700 | 0.98 | 1.01 | 0.96 | 1.00 | 00:00:00 | | 2014-11-21 | 130,900 | 1.05 | 1.05 | 0.96 | 1.00 | 00:00:00 | | 2014-11-24 | 43,300 | 0.96 | 1.00 | 0.96 | 0.98 | 00:00:00 | | 2014-11-27 | 19,200 | 0.96 | 0.97 | 0.94 | 0.94 | 00:00:00 | | 2014-11-28 | 110,900 | 0.93 | 0.95 | 0.88 | 0.89 | 00:00:00 | | 2014-12-01 | 75,400 | 0.94 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2014-12-11 | 47,700 | 0.83 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2014-12-12 | 72,200 | 0.81 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2014-12-16 | 292,200 | 0.77 | 0.77 | 0.66 | 0.71 | 00:00:00 | | 2014-12-17 | 118,300 | 0.71 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2015-01-05 | 88,200 | 0.75 | 0.78 | 0.74 | 0.78 | 00:00:00 | | 2015-01-12 | 239,100 | 0.79 | 0.83 | 0.79 | 0.82 | 00:00:00 | | 2015-01-15 | 179,000 | 0.82 | 0.83 | 0.76 | 0.80 | 00:00:00 | | 2015-01-16 | 157,800 | 0.80 | 0.86 | 0.80 | 0.84 | 00:00:00 | | 2015-01-22 | 203,000 | 0.90 | 0.94 | 0.87 | 0.92 | 00:00:00 | | 2015-01-23 | 100,800 | 0.93 | 0.93 | 0.88 | 0.89 | 00:00:00 | | 2015-01-26 | 98,900 | 0.88 | 0.92 | 0.85 | 0.92 | 00:00:00 | | 2015-02-03 | 64,500 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2015-02-04 | 170,700 | 0.82 | 0.84 | 0.82 | 0.83 | 00:00:00 | | 2015-02-09 | 17,500 | 0.82 | 0.83 | 0.79 | 0.80 | 00:00:00 | | 2015-02-10 | 59,700 | 0.79 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2015-02-11 | 29,400 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2015-02-12 | 10,700 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2015-02-13 | 44,200 | 0.80 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2015-02-16 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2015-02-19 | 69,400 | 0.82 | 0.83 | 0.79 | 0.79 | 00:00:00 | | 2015-02-20 | 63,400 | 0.80 | 0.81 | 0.78 | 0.78 | 00:00:00 | | 2015-02-23 | 86,800 | 0.78 | 0.78 | 0.76 | 0.77 | 00:00:00 | | 2015-02-26 | 80,500 | 0.75 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2015-02-27 | 46,300 | 0.77 | 0.78 | 0.76 | 0.76 | 00:00:00 | | 2015-03-05 | 30,500 | 0.75 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2015-03-06 | 179,600 | 0.75 | 0.75 | 0.72 | 0.73 | 00:00:00 | | 2015-03-10 | 140,400 | 0.69 | 0.71 | 0.67 | 0.71 | 00:00:00 | | 2015-03-11 | 111,300 | 0.68 | 0.73 | 0.66 | 0.72 | 00:00:00 | | 2015-03-12 | 44,200 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2015-03-13 | 39,900 | 0.70 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2015-03-16 | 109,600 | 0.69 | 0.73 | 0.69 | 0.71 | 00:00:00 | | 2015-03-17 | 26,900 | 0.69 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2015-03-18 | 52,000 | 0.69 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2015-03-19 | 110,500 | 0.71 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2015-03-20 | 125,900 | 0.75 | 0.77 | 0.74 | 0.74 | 00:00:00 | | 2015-03-23 | 24,200 | 0.75 | 0.77 | 0.74 | 0.76 | 00:00:00 | | 2015-04-07 | 8,900 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2015-04-08 | 24,800 | 0.74 | 0.74 | 0.72 | 0.73 | 00:00:00 | | 2015-04-09 | 9,300 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2015-04-10 | 11,000 | 0.72 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2015-04-13 | 9,300 | 0.71 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2015-04-14 | 44,600 | 0.70 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2015-04-15 | 93,600 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2015-04-20 | 96,200 | 0.67 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2015-04-21 | 39,200 | 0.66 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2015-04-22 | 14,200 | 0.68 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2015-04-27 | 77,200 | 0.65 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2015-05-04 | 59,900 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2015-05-05 | 9,500 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2015-05-06 | 44,200 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2015-06-11 | 254,800 | 0.58 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2015-06-12 | 82,100 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2015-06-25 | 27,000 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
