|
 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 | | 2017-09-29 | 76,800 | 1.53 | 1.55 | 1.52 | 1.55 | 00:00:00 | | 2017-10-02 | 74,000 | 1.52 | 1.57 | 1.52 | 1.55 | 00:00:00 | | 2017-10-03 | 78,000 | 1.54 | 1.57 | 1.54 | 1.54 | 00:00:00 | | 2017-10-04 | 86,500 | 1.54 | 1.56 | 1.53 | 1.54 | 00:00:00 | | 2017-10-05 | 58,500 | 1.55 | 1.57 | 1.55 | 1.55 | 00:00:00 | | 2017-10-06 | 194,300 | 1.55 | 1.62 | 1.55 | 1.61 | 00:00:00 | | 2017-10-10 | 72,500 | 1.60 | 1.64 | 1.60 | 1.62 | 00:00:00 | | 2017-10-11 | 37,400 | 1.64 | 1.64 | 1.59 | 1.60 | 00:00:00 | | 2017-10-12 | 57,400 | 1.58 | 1.62 | 1.57 | 1.61 | 00:00:00 | | 2017-10-13 | 29,000 | 1.60 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2017-10-16 | 65,800 | 1.61 | 1.62 | 1.58 | 1.60 | 00:00:00 | | 2017-10-17 | 22,800 | 1.60 | 1.61 | 1.57 | 1.58 | 00:00:00 | | 2017-10-18 | 42,000 | 1.57 | 1.58 | 1.54 | 1.55 | 00:00:00 | | 2017-10-19 | 33,200 | 1.56 | 1.59 | 1.56 | 1.58 | 00:00:00 | | 2017-10-20 | 63,900 | 1.57 | 1.59 | 1.55 | 1.56 | 00:00:00 | | 2017-10-23 | 91,500 | 1.56 | 1.60 | 1.56 | 1.58 | 00:00:00 | | 2017-10-24 | 50,100 | 1.57 | 1.59 | 1.57 | 1.58 | 00:00:00 | | 2017-10-25 | 63,000 | 1.58 | 1.60 | 1.57 | 1.58 | 00:00:00 | | 2017-10-26 | 62,900 | 1.58 | 1.60 | 1.57 | 1.58 | 00:00:00 | | 2017-10-27 | 67,800 | 1.56 | 1.61 | 1.56 | 1.61 | 00:00:00 | | 2017-10-30 | 50,600 | 1.60 | 1.61 | 1.56 | 1.56 | 00:00:00 | | 2017-10-31 | 387,200 | 1.50 | 1.58 | 1.44 | 1.58 | 00:00:00 | | 2017-11-01 | 86,300 | 1.60 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2017-11-02 | 74,700 | 1.50 | 1.52 | 1.47 | 1.49 | 00:00:00 | | 2017-11-03 | 69,400 | 1.50 | 1.50 | 1.44 | 1.45 | 00:00:00 | | 2017-11-06 | 94,000 | 1.48 | 1.50 | 1.45 | 1.48 | 00:00:00 | | 2017-11-07 | 129,700 | 1.46 | 1.55 | 1.46 | 1.54 | 00:00:00 | | 2017-11-08 | 84,100 | 1.53 | 1.57 | 1.53 | 1.55 | 00:00:00 | | 2017-11-09 | 49,000 | 1.53 | 1.54 | 1.51 | 1.51 | 00:00:00 | | 2017-12-15 | 37,400 | 1.53 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2017-12-18 | 133,900 | 1.55 | 1.59 | 1.52 | 1.59 | 00:00:00 | | 2017-12-19 | 58,300 | 1.58 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2017-12-20 | 305,200 | 1.56 | 1.68 | 1.53 | 1.67 | 00:00:00 | | 2017-12-21 | 110,700 | 1.67 | 1.71 | 1.65 | 1.71 | 00:00:00 | | 2017-12-22 | 70,300 | 1.71 | 1.72 | 1.67 | 1.69 | 00:00:00 | | 2017-12-27 | 204,900 | 1.73 | 1.74 | 1.65 | 1.68 | 00:00:00 | | 2017-12-28 | 121,700 | 1.71 | 1.71 | 1.65 | 1.68 | 00:00:00 | | 2017-12-29 | 128,200 | 1.66 | 1.67 | 1.62 | 1.63 | 00:00:00 | | 2018-01-02 | 109,200 | 1.62 | 1.68 | 1.62 | 1.67 | 00:00:00 | | 2018-01-03 | 129,500 | 1.70 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2018-01-04 | 50,700 | 1.60 | 1.68 | 1.60 | 1.68 | 00:00:00 | | 2018-01-05 | 91,700 | 1.67 | 1.70 | 1.64 | 1.67 | 00:00:00 | | 2018-01-08 | 81,700 | 1.64 | 1.68 | 1.64 | 1.68 | 00:00:00 | | 2018-01-09 | 46,000 | 1.63 | 1.68 | 1.63 | 1.67 | 00:00:00 | | 2018-01-10 | 51,600 | 1.66 | 1.70 | 1.66 | 1.70 | 00:00:00 | | 2018-01-11 | 82,700 | 1.68 | 1.75 | 1.68 | 1.75 | 00:00:00 | | 2018-01-12 | 101,000 | 1.73 | 1.80 | 1.73 | 1.79 | 00:00:00 | | 2018-01-15 | 121,500 | 1.80 | 1.86 | 1.80 | 1.86 | 00:00:00 | | 2018-01-16 | 173,800 | 1.81 | 1.81 | 1.74 | 1.75 | 00:00:00 | | 2018-01-17 | 64,300 | 1.75 | 1.77 | 1.70 | 1.71 | 00:00:00 | | 2018-01-18 | 78,100 | 1.70 | 1.70 | 1.63 | 1.63 | 00:00:00 | | 2018-01-19 | 22,200 | 1.65 | 1.66 | 1.64 | 1.65 | 00:00:00 | | 2018-01-22 | 48,800 | 1.64 | 1.65 | 1.62 | 1.62 | 00:00:00 | | 2018-01-23 | 97,100 | 1.62 | 1.67 | 1.59 | 1.66 | 00:00:00 | | 2018-01-24 | 126,100 | 1.72 | 1.72 | 1.65 | 1.67 | 00:00:00 | | 2018-01-25 | 222,100 | 1.71 | 1.74 | 1.62 | 1.63 | 00:00:00 | | 2018-01-26 | 49,300 | 1.65 | 1.65 | 1.61 | 1.62 | 00:00:00 | | 2018-01-29 | 142,000 | 1.60 | 1.63 | 1.55 | 1.55 | 00:00:00 | | 2018-01-30 | 80,300 | 1.57 | 1.59 | 1.55 | 1.55 | 00:00:00 | | 2018-01-31 | 61,800 | 1.56 | 1.57 | 1.54 | 1.56 | 00:00:00 | | 2018-02-01 | 49,600 | 1.58 | 1.58 | 1.55 | 1.57 | 00:00:00 | | 2018-02-02 | 102,700 | 1.56 | 1.57 | 1.50 | 1.51 | 00:00:00 | | 2018-02-05 | 164,500 | 1.55 | 1.55 | 1.44 | 1.53 | 00:00:00 | | 2018-02-06 | 61,600 | 1.50 | 1.54 | 1.49 | 1.51 | 00:00:00 | | 2018-02-07 | 46,900 | 1.50 | 1.51 | 1.48 | 1.48 | 00:00:00 | | 2018-02-08 | 58,400 | 1.49 | 1.54 | 1.49 | 1.54 | 00:00:00 | | 2018-02-09 | 82,300 | 1.54 | 1.54 | 1.40 | 1.45 | 00:00:00 | | 2018-02-12 | 79,300 | 1.45 | 1.53 | 1.44 | 1.48 | 00:00:00 | | 2018-02-13 | 64,400 | 1.47 | 1.54 | 1.47 | 1.54 | 00:00:00 | | 2018-02-14 | 113,200 | 1.54 | 1.60 | 1.52 | 1.55 | 00:00:00 | | 2018-02-15 | 36,500 | 1.59 | 1.59 | 1.51 | 1.54 | 00:00:00 | | 2018-02-16 | 55,900 | 1.54 | 1.56 | 1.52 | 1.54 | 00:00:00 | | 2018-02-20 | 22,300 | 1.54 | 1.54 | 1.51 | 1.52 | 00:00:00 | | 2018-02-21 | 37,800 | 1.52 | 1.54 | 1.50 | 1.50 | 00:00:00 | | 2018-02-22 | 43,800 | 1.49 | 1.52 | 1.49 | 1.50 | 00:00:00 | | 2018-02-23 | 48,800 | 1.47 | 1.56 | 1.47 | 1.54 | 00:00:00 | | 2018-02-26 | 31,100 | 1.58 | 1.58 | 1.52 | 1.53 | 00:00:00 | | 2018-02-27 | 30,600 | 1.56 | 1.56 | 1.50 | 1.50 | 00:00:00 | | 2018-02-28 | 35,100 | 1.53 | 1.53 | 1.49 | 1.49 | 00:00:00 | | 2018-03-01 | 67,800 | 1.49 | 1.55 | 1.46 | 1.54 | 00:00:00 | | 2018-03-02 | 94,300 | 1.54 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2018-03-05 | 49,200 | 1.54 | 1.55 | 1.46 | 1.48 | 00:00:00 | | 2018-03-06 | 74,600 | 1.50 | 1.54 | 1.50 | 1.52 | 00:00:00 | | 2018-03-07 | 34,700 | 1.52 | 1.52 | 1.48 | 1.49 | 00:00:00 | | 2018-03-08 | 25,100 | 1.50 | 1.50 | 1.47 | 1.49 | 00:00:00 | | 2018-03-09 | 50,600 | 1.51 | 1.52 | 1.47 | 1.49 | 00:00:00 | | 2018-03-12 | 40,000 | 1.47 | 1.53 | 1.47 | 1.53 | 00:00:00 | | 2018-03-13 | 69,900 | 1.54 | 1.58 | 1.54 | 1.54 | 00:00:00 | | 2018-03-14 | 48,800 | 1.51 | 1.53 | 1.49 | 1.51 | 00:00:00 | | 2018-03-15 | 30,600 | 1.50 | 1.51 | 1.50 | 1.51 | 00:00:00 | | 2018-03-16 | 46,600 | 1.49 | 1.52 | 1.49 | 1.49 | 00:00:00 | | 2018-03-19 | 102,400 | 1.49 | 1.54 | 1.49 | 1.53 | 00:00:00 | | 2018-03-20 | 237,100 | 1.49 | 1.62 | 1.49 | 1.59 | 00:00:00 | | 2018-03-21 | 134,300 | 1.58 | 1.61 | 1.55 | 1.61 | 00:00:00 | | 2018-03-22 | 44,400 | 1.60 | 1.63 | 1.56 | 1.62 | 00:00:00 | | 2018-03-23 | 83,600 | 1.61 | 1.64 | 1.57 | 1.57 | 00:00:00 | | 2018-03-26 | 47,100 | 1.58 | 1.63 | 1.58 | 1.58 | 00:00:00 | | 2018-03-27 | 67,100 | 1.55 | 1.58 | 1.52 | 1.52 | 00:00:00 | | 2018-03-28 | 141,900 | 1.51 | 1.54 | 1.47 | 1.47 | 00:00:00 | | 2018-03-29 | 22,100 | 1.48 | 1.52 | 1.48 | 1.51 | 00:00:00 | | 2018-04-02 | 29,600 | 1.53 | 1.56 | 1.53 | 1.55 | 00:00:00 | | 2018-04-03 | 73,700 | 1.53 | 1.54 | 1.47 | 1.47 | 00:00:00 | | 2018-04-04 | 52,700 | 1.53 | 1.53 | 1.48 | 1.49 | 00:00:00 | | 2018-04-05 | 57,200 | 1.47 | 1.51 | 1.47 | 1.50 | 00:00:00 | | 2018-04-06 | 23,400 | 1.52 | 1.52 | 1.48 | 1.50 | 00:00:00 | | 2018-04-09 | 59,000 | 1.53 | 1.53 | 1.48 | 1.50 | 00:00:00 | | 2018-04-10 | 67,500 | 1.46 | 1.52 | 1.46 | 1.52 | 00:00:00 | | 2018-04-11 | 180,500 | 1.53 | 1.55 | 1.48 | 1.50 | 00:00:00 | | 2018-04-12 | 56,900 | 1.47 | 1.50 | 1.45 | 1.46 | 00:00:00 | | 2018-04-13 | 33,500 | 1.49 | 1.52 | 1.49 | 1.50 | 00:00:00 | | 2018-04-16 | 68,900 | 1.49 | 1.52 | 1.49 | 1.51 | 00:00:00 | | 2018-04-17 | 83,700 | 1.51 | 1.52 | 1.47 | 1.52 | 00:00:00 | | 2018-04-18 | 245,300 | 1.50 | 1.58 | 1.50 | 1.54 | 00:00:00 | | 2018-04-19 | 127,800 | 1.56 | 1.61 | 1.55 | 1.61 | 00:00:00 | | 2018-04-20 | 156,700 | 1.61 | 1.63 | 1.58 | 1.62 | 00:00:00 | | 2018-04-23 | 94,100 | 1.55 | 1.58 | 1.54 | 1.54 | 00:00:00 | | 2018-04-24 | 74,300 | 1.54 | 1.61 | 1.53 | 1.59 | 00:00:00 | | 2018-04-25 | 20,600 | 1.61 | 1.61 | 1.58 | 1.60 | 00:00:00 | | 2018-04-26 | 23,100 | 1.56 | 1.59 | 1.56 | 1.59 | 00:00:00 | | 2018-04-27 | 16,400 | 1.59 | 1.60 | 1.58 | 1.59 | 00:00:00 | | 2018-04-30 | 42,383 | 1.59 | 1.59 | 1.55 | 1.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
