|
 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 | | 2018-04-30 | 42,383 | 1.59 | 1.59 | 1.55 | 1.57 | 00:00:00 | | 2018-05-01 | 43,200 | 1.56 | 1.60 | 1.56 | 1.59 | 00:00:00 | | 2018-05-02 | 56,500 | 1.59 | 1.65 | 1.59 | 1.65 | 00:00:00 | | 2018-05-03 | 59,300 | 1.65 | 1.65 | 1.61 | 1.64 | 00:00:00 | | 2018-05-04 | 20,900 | 1.63 | 1.65 | 1.61 | 1.61 | 00:00:00 | | 2018-05-07 | 55,100 | 1.55 | 1.61 | 1.55 | 1.57 | 00:00:00 | | 2018-05-08 | 38,800 | 1.56 | 1.61 | 1.56 | 1.61 | 00:00:00 | | 2018-05-09 | 28,500 | 1.62 | 1.62 | 1.57 | 1.58 | 00:00:00 | | 2018-05-10 | 37,200 | 1.59 | 1.63 | 1.59 | 1.63 | 00:00:00 | | 2018-05-11 | 73,700 | 1.61 | 1.68 | 1.61 | 1.62 | 00:00:00 | | 2018-05-14 | 14,000 | 1.61 | 1.63 | 1.60 | 1.61 | 00:00:00 | | 2018-05-15 | 33,000 | 1.60 | 1.61 | 1.58 | 1.59 | 00:00:00 | | 2018-05-16 | 22,600 | 1.57 | 1.61 | 1.57 | 1.58 | 00:00:00 | | 2018-05-17 | 22,900 | 1.58 | 1.58 | 1.56 | 1.57 | 00:00:00 | | 2018-05-18 | 35,100 | 1.55 | 1.62 | 1.55 | 1.58 | 00:00:00 | | 2018-05-22 | 47,900 | 1.58 | 1.63 | 1.58 | 1.61 | 00:00:00 | | 2018-05-23 | 41,500 | 1.60 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2018-05-24 | 34,200 | 1.59 | 1.64 | 1.59 | 1.61 | 00:00:00 | | 2018-05-25 | 33,695 | 1.62 | 1.65 | 1.62 | 1.63 | 00:00:00 | | 2018-05-28 | 36,935 | 1.60 | 1.60 | 1.56 | 1.58 | 00:00:00 | | 2018-05-29 | 62,500 | 1.56 | 1.65 | 1.56 | 1.64 | 00:00:00 | | 2018-05-30 | 13,500 | 1.62 | 1.63 | 1.61 | 1.61 | 00:00:00 | | 2018-05-31 | 35,600 | 1.61 | 1.63 | 1.61 | 1.62 | 00:00:00 | | 2018-06-01 | 45,500 | 1.60 | 1.64 | 1.60 | 1.64 | 00:00:00 | | 2018-06-04 | 36,700 | 1.64 | 1.64 | 1.58 | 1.59 | 00:00:00 | | 2018-06-05 | 51,100 | 1.56 | 1.60 | 1.56 | 1.59 | 00:00:00 | | 2018-06-06 | 25,300 | 1.60 | 1.60 | 1.56 | 1.58 | 00:00:00 | | 2018-06-07 | 34,900 | 1.58 | 1.61 | 1.56 | 1.58 | 00:00:00 | | 2018-06-08 | 26,900 | 1.58 | 1.58 | 1.57 | 1.57 | 00:00:00 | | 2018-06-11 | 55,000 | 1.58 | 1.61 | 1.58 | 1.60 | 00:00:00 | | 2018-06-12 | 32,400 | 1.58 | 1.61 | 1.58 | 1.61 | 00:00:00 | | 2018-06-13 | 34,900 | 1.60 | 1.61 | 1.58 | 1.61 | 00:00:00 | | 2018-06-14 | 43,500 | 1.61 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2018-06-15 | 383,489 | 1.50 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2018-06-18 | 49,100 | 1.54 | 1.58 | 1.54 | 1.54 | 00:00:00 | | 2018-06-19 | 31,300 | 1.51 | 1.57 | 1.51 | 1.55 | 00:00:00 | | 2018-06-20 | 21,800 | 1.53 | 1.59 | 1.53 | 1.58 | 00:00:00 | | 2018-06-21 | 12,912 | 1.56 | 1.57 | 1.55 | 1.56 | 00:00:00 | | 2018-06-22 | 17,900 | 1.55 | 1.57 | 1.55 | 1.56 | 00:00:00 | | 2018-06-25 | 48,853 | 1.54 | 1.57 | 1.54 | 1.55 | 00:00:00 | | 2018-06-26 | 7,600 | 1.54 | 1.57 | 1.54 | 1.57 | 00:00:00 | | 2018-06-27 | 23,300 | 1.57 | 1.58 | 1.56 | 1.57 | 00:00:00 | | 2018-06-28 | 36,900 | 1.54 | 1.57 | 1.54 | 1.55 | 00:00:00 | | 2018-06-29 | 39,957 | 1.54 | 1.55 | 1.53 | 1.53 | 00:00:00 | | 2018-07-03 | 504,300 | 1.38 | 1.51 | 1.38 | 1.49 | 00:00:00 | | 2018-07-04 | 22,100 | 1.46 | 1.51 | 1.46 | 1.50 | 00:00:00 | | 2018-07-05 | 69,300 | 1.47 | 1.50 | 1.47 | 1.48 | 00:00:00 | | 2018-07-06 | 28,200 | 1.48 | 1.50 | 1.47 | 1.49 | 00:00:00 | | 2018-07-09 | 47,900 | 1.47 | 1.50 | 1.47 | 1.49 | 00:00:00 | | 2018-07-10 | 39,000 | 1.47 | 1.51 | 1.47 | 1.50 | 00:00:00 | | 2018-07-11 | 61,900 | 1.48 | 1.50 | 1.45 | 1.47 | 00:00:00 | | 2018-07-12 | 33,300 | 1.45 | 1.49 | 1.45 | 1.45 | 00:00:00 | | 2018-07-13 | 25,200 | 1.45 | 1.47 | 1.45 | 1.46 | 00:00:00 | | 2018-07-16 | 60,800 | 1.46 | 1.48 | 1.45 | 1.47 | 00:00:00 | | 2018-07-17 | 16,197 | 1.46 | 1.47 | 1.45 | 1.46 | 00:00:00 | | 2018-07-18 | 20,300 | 1.43 | 1.47 | 1.43 | 1.46 | 00:00:00 | | 2018-07-19 | 26,800 | 1.44 | 1.51 | 1.44 | 1.50 | 00:00:00 | | 2018-07-20 | 46,300 | 1.50 | 1.52 | 1.49 | 1.51 | 00:00:00 | | 2018-07-23 | 69,400 | 1.48 | 1.52 | 1.48 | 1.48 | 00:00:00 | | 2018-07-24 | 65,000 | 1.48 | 1.53 | 1.48 | 1.52 | 00:00:00 | | 2018-07-25 | 31,100 | 1.53 | 1.53 | 1.49 | 1.50 | 00:00:00 | | 2018-07-26 | 32,500 | 1.50 | 1.50 | 1.49 | 1.49 | 00:00:00 | | 2018-07-27 | 14,600 | 1.48 | 1.49 | 1.46 | 1.49 | 00:00:00 | | 2018-07-30 | 17,600 | 1.45 | 1.49 | 1.45 | 1.49 | 00:00:00 | | 2018-07-31 | 46,500 | 1.48 | 1.50 | 1.47 | 1.50 | 00:00:00 | | 2018-08-01 | 40,500 | 1.48 | 1.48 | 1.46 | 1.48 | 00:00:00 | | 2018-08-02 | 40,800 | 1.46 | 1.46 | 1.43 | 1.43 | 00:00:00 | | 2018-08-03 | 27,400 | 1.42 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2018-08-07 | 14,775 | 1.43 | 1.43 | 1.40 | 1.41 | 00:00:00 | | 2018-08-08 | 125,479 | 1.37 | 1.40 | 1.30 | 1.33 | 00:00:00 | | 2018-08-09 | 54,400 | 1.34 | 1.34 | 1.30 | 1.33 | 00:00:00 | | 2018-08-10 | 24,917 | 1.34 | 1.34 | 1.32 | 1.34 | 00:00:00 | | 2018-08-13 | 29,800 | 1.30 | 1.35 | 1.30 | 1.33 | 00:00:00 | | 2018-08-14 | 61,700 | 1.30 | 1.33 | 1.21 | 1.21 | 00:00:00 | | 2018-08-15 | 162,200 | 1.21 | 1.21 | 1.02 | 1.21 | 00:00:00 | | 2018-08-16 | 70,700 | 1.26 | 1.27 | 1.12 | 1.13 | 00:00:00 | | 2018-08-17 | 20,600 | 1.15 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2018-08-20 | 59,400 | 1.17 | 1.19 | 1.12 | 1.12 | 00:00:00 | | 2018-08-21 | 54,800 | 1.16 | 1.16 | 1.11 | 1.12 | 00:00:00 | | 2018-08-22 | 34,500 | 1.14 | 1.15 | 1.11 | 1.15 | 00:00:00 | | 2018-08-23 | 31,300 | 1.14 | 1.16 | 1.10 | 1.12 | 00:00:00 | | 2018-08-24 | 29,300 | 1.16 | 1.19 | 1.14 | 1.17 | 00:00:00 | | 2018-08-27 | 45,000 | 1.22 | 1.22 | 1.18 | 1.20 | 00:00:00 | | 2018-08-28 | 56,500 | 1.20 | 1.20 | 1.11 | 1.12 | 00:00:00 | | 2018-08-29 | 21,100 | 1.13 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2018-08-30 | 12,600 | 1.14 | 1.16 | 1.13 | 1.16 | 00:00:00 | | 2018-08-31 | 11,800 | 1.16 | 1.17 | 1.13 | 1.15 | 00:00:00 | | 2018-09-04 | 23,425 | 1.11 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2018-09-05 | 18,100 | 1.08 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2018-09-06 | 33,700 | 1.10 | 1.15 | 1.08 | 1.08 | 00:00:00 | | 2018-09-07 | 8,900 | 1.08 | 1.11 | 1.07 | 1.10 | 00:00:00 | | 2018-09-10 | 20,600 | 1.08 | 1.13 | 1.08 | 1.09 | 00:00:00 | | 2018-09-11 | 15,600 | 1.10 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2018-09-12 | 27,800 | 1.07 | 1.12 | 1.07 | 1.11 | 00:00:00 | | 2018-09-13 | 47,700 | 1.12 | 1.12 | 1.09 | 1.11 | 00:00:00 | | 2018-09-14 | 22,500 | 1.11 | 1.11 | 1.07 | 1.07 | 00:00:00 | | 2018-09-17 | 52,000 | 1.08 | 1.12 | 1.06 | 1.09 | 00:00:00 | | 2018-09-18 | 64,400 | 1.10 | 1.17 | 1.10 | 1.16 | 00:00:00 | | 2018-09-19 | 69,100 | 1.18 | 1.24 | 1.15 | 1.20 | 00:00:00 | | 2018-09-20 | 53,600 | 1.22 | 1.29 | 1.19 | 1.29 | 00:00:00 | | 2018-09-21 | 103,100 | 1.27 | 1.29 | 1.22 | 1.22 | 00:00:00 | | 2018-09-24 | 67,900 | 1.18 | 1.22 | 1.15 | 1.16 | 00:00:00 | | 2018-09-25 | 117,500 | 1.13 | 1.30 | 1.13 | 1.14 | 00:00:00 | | 2018-09-26 | 62,200 | 1.14 | 1.14 | 1.10 | 1.11 | 00:00:00 | | 2018-09-27 | 28,500 | 1.10 | 1.12 | 1.09 | 1.11 | 00:00:00 | | 2018-09-28 | 31,200 | 1.10 | 1.13 | 1.10 | 1.11 | 00:00:00 | | 2018-10-01 | 68,700 | 1.13 | 1.13 | 1.05 | 1.06 | 00:00:00 | | 2018-10-02 | 2,600 | 1.06 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2018-10-03 | 17,200 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2018-10-04 | 60,800 | 1.08 | 1.12 | 1.06 | 1.08 | 00:00:00 | | 2018-10-05 | 50,800 | 1.08 | 1.08 | 1.04 | 1.05 | 00:00:00 | | 2018-10-09 | 24,500 | 1.09 | 1.09 | 1.05 | 1.08 | 00:00:00 | | 2018-10-10 | 30,400 | 1.06 | 1.11 | 1.06 | 1.11 | 00:00:00 | | 2018-10-11 | 131,300 | 1.12 | 1.22 | 1.12 | 1.17 | 00:00:00 | | 2018-10-12 | 84,500 | 1.15 | 1.16 | 1.11 | 1.11 | 00:00:00 | | 2018-10-15 | 88,300 | 1.13 | 1.14 | 1.08 | 1.08 | 00:00:00 | | 2018-10-16 | 36,300 | 1.10 | 1.10 | 1.07 | 1.08 | 00:00:00 | | 2018-10-17 | 33,200 | 1.08 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2018-10-18 | 40,000 | 1.06 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2018-10-19 | 26,300 | 1.06 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2018-10-22 | 88,600 | 1.05 | 1.06 | 1.01 | 1.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
