|
 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 | | 2017-01-19 | 263,400 | 2.34 | 2.44 | 2.29 | 2.40 | 00:00:00 | | 2017-01-20 | 189,700 | 2.37 | 2.44 | 2.36 | 2.39 | 00:00:00 | | 2017-01-31 | 146,300 | 2.43 | 2.43 | 2.32 | 2.37 | 00:00:00 | | 2017-02-01 | 180,400 | 2.34 | 2.43 | 2.31 | 2.43 | 00:00:00 | | 2017-02-02 | 213,500 | 2.45 | 2.47 | 2.36 | 2.39 | 00:00:00 | | 2017-02-07 | 433,200 | 2.59 | 2.77 | 2.58 | 2.67 | 00:00:00 | | 2017-02-08 | 285,600 | 2.70 | 2.77 | 2.66 | 2.70 | 00:00:00 | | 2017-02-14 | 234,800 | 2.77 | 2.80 | 2.66 | 2.79 | 00:00:00 | | 2017-02-15 | 200,600 | 2.76 | 2.80 | 2.70 | 2.77 | 00:00:00 | | 2017-02-27 | 555,600 | 2.76 | 2.85 | 2.40 | 2.43 | 00:00:00 | | 2017-03-14 | 221,700 | 2.58 | 2.58 | 2.32 | 2.36 | 00:00:00 | | 2017-03-15 | 453,800 | 2.37 | 2.42 | 2.31 | 2.36 | 00:00:00 | | 2017-03-16 | 417,700 | 2.47 | 2.47 | 2.36 | 2.36 | 00:00:00 | | 2017-03-17 | 260,300 | 2.39 | 2.43 | 2.27 | 2.28 | 00:00:00 | | 2017-03-27 | 103,500 | 2.24 | 2.26 | 2.17 | 2.23 | 00:00:00 | | 2017-04-03 | 139,700 | 2.19 | 2.25 | 2.19 | 2.24 | 00:00:00 | | 2017-04-10 | 87,700 | 2.15 | 2.16 | 2.08 | 2.14 | 00:00:00 | | 2017-04-11 | 126,700 | 2.17 | 2.19 | 2.12 | 2.12 | 00:00:00 | | 2017-04-17 | 458,500 | 2.00 | 2.00 | 1.81 | 1.86 | 00:00:00 | | 2017-04-27 | 199,400 | 1.65 | 1.66 | 1.58 | 1.59 | 00:00:00 | | 2017-04-28 | 397,600 | 1.63 | 1.74 | 1.60 | 1.71 | 00:00:00 | | 2017-05-01 | 186,500 | 1.70 | 1.73 | 1.60 | 1.65 | 00:00:00 | | 2017-05-02 | 184,700 | 1.64 | 1.67 | 1.62 | 1.63 | 00:00:00 | | 2017-05-11 | 108,000 | 1.65 | 1.67 | 1.62 | 1.64 | 00:00:00 | | 2017-05-12 | 304,000 | 1.68 | 1.80 | 1.68 | 1.77 | 00:00:00 | | 2017-05-15 | 209,400 | 1.87 | 1.88 | 1.73 | 1.76 | 00:00:00 | | 2017-05-16 | 140,100 | 1.77 | 1.80 | 1.73 | 1.77 | 00:00:00 | | 2017-05-17 | 201,200 | 1.83 | 1.88 | 1.78 | 1.81 | 00:00:00 | | 2017-05-18 | 180,600 | 1.79 | 1.80 | 1.71 | 1.74 | 00:00:00 | | 2017-05-19 | 162,900 | 1.77 | 1.78 | 1.71 | 1.71 | 00:00:00 | | 2017-05-23 | 184,800 | 1.75 | 1.82 | 1.66 | 1.66 | 00:00:00 | | 2017-05-24 | 244,100 | 1.68 | 1.74 | 1.60 | 1.70 | 00:00:00 | | 2017-05-25 | 97,100 | 1.70 | 1.72 | 1.62 | 1.62 | 00:00:00 | | 2017-05-26 | 125,400 | 1.67 | 1.68 | 1.61 | 1.62 | 00:00:00 | | 2017-05-29 | 91,400 | 1.61 | 1.66 | 1.61 | 1.64 | 00:00:00 | | 2017-05-30 | 197,100 | 1.65 | 1.65 | 1.58 | 1.58 | 00:00:00 | | 2017-05-31 | 155,200 | 1.60 | 1.61 | 1.56 | 1.61 | 00:00:00 | | 2017-06-01 | 151,100 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2017-06-02 | 81,900 | 1.60 | 1.61 | 1.57 | 1.59 | 00:00:00 | | 2017-06-05 | 75,900 | 1.63 | 1.63 | 1.55 | 1.56 | 00:00:00 | | 2017-06-06 | 210,600 | 1.62 | 1.70 | 1.56 | 1.68 | 00:00:00 | | 2017-06-07 | 126,000 | 1.68 | 1.70 | 1.64 | 1.65 | 00:00:00 | | 2017-06-08 | 116,400 | 1.66 | 1.66 | 1.58 | 1.63 | 00:00:00 | | 2017-06-09 | 133,100 | 1.60 | 1.62 | 1.57 | 1.59 | 00:00:00 | | 2017-06-12 | 92,600 | 1.60 | 1.67 | 1.57 | 1.59 | 00:00:00 | | 2017-06-13 | 112,000 | 1.61 | 1.64 | 1.55 | 1.63 | 00:00:00 | | 2017-06-14 | 259,400 | 1.67 | 1.67 | 1.53 | 1.58 | 00:00:00 | | 2017-06-15 | 123,200 | 1.59 | 1.59 | 1.52 | 1.53 | 00:00:00 | | 2017-06-16 | 376,600 | 1.52 | 1.66 | 1.52 | 1.60 | 00:00:00 | | 2017-06-19 | 177,300 | 1.53 | 1.56 | 1.53 | 1.53 | 00:00:00 | | 2017-06-20 | 122,500 | 1.58 | 1.58 | 1.48 | 1.49 | 00:00:00 | | 2017-06-21 | 105,800 | 1.51 | 1.56 | 1.50 | 1.51 | 00:00:00 | | 2017-06-22 | 87,800 | 1.54 | 1.54 | 1.50 | 1.51 | 00:00:00 | | 2017-06-23 | 74,800 | 1.53 | 1.55 | 1.52 | 1.55 | 00:00:00 | | 2017-06-26 | 91,600 | 1.53 | 1.60 | 1.51 | 1.59 | 00:00:00 | | 2017-06-27 | 89,400 | 1.57 | 1.64 | 1.57 | 1.62 | 00:00:00 | | 2017-06-28 | 77,200 | 1.66 | 1.66 | 1.62 | 1.66 | 00:00:00 | | 2017-06-29 | 67,600 | 1.65 | 1.66 | 1.63 | 1.64 | 00:00:00 | | 2017-06-30 | 66,900 | 1.61 | 1.67 | 1.61 | 1.66 | 00:00:00 | | 2017-07-04 | 116,800 | 1.64 | 1.64 | 1.55 | 1.55 | 00:00:00 | | 2017-07-05 | 67,500 | 1.56 | 1.60 | 1.55 | 1.56 | 00:00:00 | | 2017-07-06 | 52,700 | 1.56 | 1.59 | 1.53 | 1.54 | 00:00:00 | | 2017-07-07 | 111,400 | 1.53 | 1.55 | 1.48 | 1.52 | 00:00:00 | | 2017-07-10 | 110,900 | 1.50 | 1.62 | 1.50 | 1.62 | 00:00:00 | | 2017-07-11 | 80,300 | 1.61 | 1.64 | 1.58 | 1.63 | 00:00:00 | | 2017-07-12 | 59,700 | 1.66 | 1.67 | 1.55 | 1.55 | 00:00:00 | | 2017-07-13 | 54,700 | 1.55 | 1.58 | 1.53 | 1.53 | 00:00:00 | | 2017-07-14 | 54,100 | 1.58 | 1.62 | 1.54 | 1.54 | 00:00:00 | | 2017-07-17 | 75,400 | 1.56 | 1.63 | 1.56 | 1.58 | 00:00:00 | | 2017-07-18 | 104,300 | 1.65 | 1.65 | 1.59 | 1.60 | 00:00:00 | | 2017-07-19 | 65,600 | 1.62 | 1.62 | 1.57 | 1.57 | 00:00:00 | | 2017-07-20 | 29,900 | 1.57 | 1.60 | 1.56 | 1.57 | 00:00:00 | | 2017-07-21 | 42,300 | 1.58 | 1.59 | 1.56 | 1.56 | 00:00:00 | | 2017-07-24 | 85,500 | 1.60 | 1.60 | 1.52 | 1.53 | 00:00:00 | | 2017-07-25 | 51,900 | 1.53 | 1.55 | 1.52 | 1.52 | 00:00:00 | | 2017-07-26 | 345,500 | 1.56 | 1.63 | 1.54 | 1.58 | 00:00:00 | | 2017-07-27 | 96,000 | 1.62 | 1.62 | 1.56 | 1.57 | 00:00:00 | | 2017-07-28 | 68,700 | 1.61 | 1.61 | 1.55 | 1.56 | 00:00:00 | | 2017-07-31 | 212,100 | 1.56 | 1.63 | 1.53 | 1.62 | 00:00:00 | | 2017-08-01 | 175,500 | 1.65 | 1.68 | 1.63 | 1.63 | 00:00:00 | | 2017-08-02 | 61,500 | 1.64 | 1.69 | 1.64 | 1.64 | 00:00:00 | | 2017-08-03 | 90,100 | 1.61 | 1.63 | 1.59 | 1.61 | 00:00:00 | | 2017-08-04 | 75,700 | 1.58 | 1.62 | 1.58 | 1.61 | 00:00:00 | | 2017-08-08 | 165,300 | 1.62 | 1.64 | 1.58 | 1.63 | 00:00:00 | | 2017-08-09 | 86,500 | 1.63 | 1.65 | 1.60 | 1.61 | 00:00:00 | | 2017-08-10 | 209,800 | 1.65 | 1.70 | 1.64 | 1.69 | 00:00:00 | | 2017-08-11 | 73,100 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2017-08-14 | 37,000 | 1.65 | 1.66 | 1.62 | 1.64 | 00:00:00 | | 2017-08-15 | 70,800 | 1.62 | 1.64 | 1.60 | 1.64 | 00:00:00 | | 2017-08-16 | 88,000 | 1.64 | 1.70 | 1.62 | 1.68 | 00:00:00 | | 2017-08-17 | 133,500 | 1.66 | 1.71 | 1.66 | 1.70 | 00:00:00 | | 2017-08-18 | 92,100 | 1.73 | 1.74 | 1.64 | 1.67 | 00:00:00 | | 2017-08-21 | 48,800 | 1.64 | 1.67 | 1.63 | 1.66 | 00:00:00 | | 2017-08-22 | 23,200 | 1.66 | 1.67 | 1.64 | 1.64 | 00:00:00 | | 2017-08-23 | 17,000 | 1.66 | 1.66 | 1.64 | 1.65 | 00:00:00 | | 2017-08-24 | 111,800 | 1.64 | 1.67 | 1.60 | 1.66 | 00:00:00 | | 2017-08-25 | 54,700 | 1.65 | 1.68 | 1.62 | 1.66 | 00:00:00 | | 2017-08-28 | 190,600 | 1.64 | 1.72 | 1.64 | 1.71 | 00:00:00 | | 2017-08-29 | 259,200 | 1.73 | 1.78 | 1.64 | 1.67 | 00:00:00 | | 2017-08-30 | 35,800 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2017-08-31 | 109,600 | 1.68 | 1.73 | 1.66 | 1.73 | 00:00:00 | | 2017-09-01 | 84,700 | 1.75 | 1.76 | 1.71 | 1.72 | 00:00:00 | | 2017-09-05 | 199,800 | 1.77 | 1.78 | 1.74 | 1.78 | 00:00:00 | | 2017-09-06 | 133,100 | 1.78 | 1.80 | 1.71 | 1.73 | 00:00:00 | | 2017-09-07 | 59,300 | 1.77 | 1.77 | 1.72 | 1.77 | 00:00:00 | | 2017-09-08 | 215,700 | 1.77 | 1.77 | 1.66 | 1.67 | 00:00:00 | | 2017-09-11 | 98,400 | 1.65 | 1.67 | 1.62 | 1.63 | 00:00:00 | | 2017-09-12 | 65,400 | 1.63 | 1.66 | 1.60 | 1.65 | 00:00:00 | | 2017-09-13 | 49,700 | 1.64 | 1.64 | 1.60 | 1.61 | 00:00:00 | | 2017-09-14 | 31,500 | 1.64 | 1.64 | 1.62 | 1.63 | 00:00:00 | | 2017-09-15 | 149,600 | 1.63 | 1.63 | 1.57 | 1.61 | 00:00:00 | | 2017-09-18 | 79,900 | 1.55 | 1.59 | 1.54 | 1.58 | 00:00:00 | | 2017-09-19 | 33,200 | 1.59 | 1.61 | 1.58 | 1.59 | 00:00:00 | | 2017-09-20 | 55,100 | 1.57 | 1.60 | 1.56 | 1.57 | 00:00:00 | | 2017-09-21 | 83,800 | 1.56 | 1.59 | 1.53 | 1.55 | 00:00:00 | | 2017-09-22 | 36,500 | 1.57 | 1.59 | 1.55 | 1.59 | 00:00:00 | | 2017-09-25 | 55,700 | 1.60 | 1.61 | 1.57 | 1.59 | 00:00:00 | | 2017-09-26 | 222,000 | 1.59 | 1.60 | 1.52 | 1.55 | 00:00:00 | | 2017-09-27 | 33,000 | 1.52 | 1.56 | 1.52 | 1.55 | 00:00:00 | | 2017-09-28 | 207,100 | 1.54 | 1.56 | 1.50 | 1.53 | 00:00:00 | | 2017-09-29 | 76,800 | 1.53 | 1.55 | 1.52 | 1.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
