|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-12-01 | 34,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2004-12-02 | 9,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2004-12-03 | 6,500 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2004-12-06 | 141,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2004-12-07 | 9,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2004-12-08 | 3,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2004-12-13 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2004-12-14 | 15,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2004-12-16 | 2,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2004-12-22 | 6,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2004-12-23 | 8,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2004-12-24 | 8,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2004-12-30 | 45,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2005-01-04 | 31,700 | 0.45 | 0.48 | 0.40 | 0.48 | 00:00:00 | 2005-01-05 | 9,700 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2005-01-06 | 16,500 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | 2005-01-07 | 52,500 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2005-01-10 | 738,500 | 0.49 | 0.49 | 0.46 | 0.48 | 00:00:00 | 2005-01-11 | 26,900 | 0.47 | 0.48 | 0.45 | 0.45 | 00:00:00 | 2005-01-12 | 66,400 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2005-01-13 | 16,800 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2005-01-14 | 18,000 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2005-01-17 | 18,500 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2005-01-18 | 11,500 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2005-01-19 | 10,000 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2005-01-20 | 10,000 | 0.46 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2005-01-21 | 17,500 | 0.46 | 0.46 | 0.42 | 0.45 | 00:00:00 | 2005-01-24 | 45,000 | 0.46 | 0.46 | 0.42 | 0.42 | 00:00:00 | 2005-01-25 | 5,100 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2005-01-26 | 22,000 | 0.47 | 0.47 | 0.42 | 0.42 | 00:00:00 | 2005-01-27 | 10,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2005-01-28 | 50,000 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2005-01-31 | 4,000 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2005-02-01 | 32,400 | 0.44 | 0.45 | 0.41 | 0.45 | 00:00:00 | 2005-02-02 | 11,900 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2005-02-04 | 11,000 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2005-02-07 | 37,600 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | 2005-02-08 | 5,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2005-02-09 | 500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2005-02-10 | 7,600 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2005-02-11 | 5,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2005-02-14 | 4,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2005-02-15 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-02-16 | 80,500 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2005-02-17 | 23,700 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2005-02-18 | 13,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2005-02-21 | 9,500 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2005-02-22 | 63,100 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2005-02-23 | 2,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2005-02-24 | 42,900 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2005-02-25 | 24,500 | 0.39 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2005-02-28 | 73,600 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | 2005-03-01 | 207,500 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | 2005-03-02 | 89,900 | 0.43 | 0.47 | 0.43 | 0.44 | 00:00:00 | 2005-03-03 | 3,500 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2005-03-04 | 18,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2005-03-07 | 21,500 | 0.45 | 0.48 | 0.45 | 0.45 | 00:00:00 | 2005-03-08 | 4,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2005-03-09 | 6,200 | 0.45 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2005-03-10 | 6,500 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2005-03-11 | 132,200 | 0.46 | 0.54 | 0.46 | 0.51 | 00:00:00 | 2005-03-14 | 152,000 | 0.50 | 0.53 | 0.50 | 0.51 | 00:00:00 | 2005-03-15 | 30,500 | 0.51 | 0.55 | 0.51 | 0.55 | 00:00:00 | 2005-03-16 | 89,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2005-03-17 | 227,700 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2005-03-18 | 1,100 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2005-03-21 | 81,000 | 0.52 | 0.54 | 0.50 | 0.54 | 00:00:00 | 2005-03-22 | 12,000 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | 2005-03-23 | 20,000 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | 2005-03-24 | 88,500 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2005-03-28 | 32,700 | 0.50 | 0.53 | 0.49 | 0.53 | 00:00:00 | 2005-03-29 | 15,800 | 0.48 | 0.51 | 0.48 | 0.50 | 00:00:00 | 2005-03-30 | 13,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2005-03-31 | 45,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2005-04-01 | 23,500 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2005-04-04 | 17,200 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2005-04-05 | 11,600 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2005-04-06 | 21,100 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2005-04-08 | 1,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2005-04-11 | 10,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2005-04-12 | 2,200 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2005-04-13 | 34,200 | 0.47 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2005-04-14 | 8,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2005-04-15 | 61,500 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2005-04-18 | 3,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2005-04-19 | 10,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2005-04-20 | 3,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2005-04-21 | 6,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2005-04-22 | 22,600 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2005-04-26 | 45,000 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2005-04-27 | 35,400 | 0.48 | 0.50 | 0.43 | 0.43 | 00:00:00 | 2005-04-28 | 6,000 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | 2005-05-02 | 12,000 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2005-05-03 | 57,500 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2005-05-06 | 4,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2005-05-10 | 62,000 | 0.45 | 0.52 | 0.45 | 0.52 | 00:00:00 | 2005-05-11 | 5,100 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2005-05-12 | 27,500 | 0.48 | 0.51 | 0.48 | 0.50 | 00:00:00 | 2005-05-13 | 12,000 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2005-05-16 | 5,500 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2005-05-18 | 20,000 | 0.47 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2005-05-19 | 2,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2005-05-20 | 8,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2005-05-27 | 10,700 | 0.44 | 0.47 | 0.44 | 0.44 | 00:00:00 | 2005-05-30 | 28,500 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2005-05-31 | 11,300 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | 2005-06-02 | 22,200 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | 2005-06-06 | 12,300 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2005-06-07 | 10,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2005-06-08 | 7,000 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2005-06-09 | 10,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2005-06-10 | 7,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2005-06-13 | 6,700 | 0.44 | 0.48 | 0.44 | 0.44 | 00:00:00 | 2005-06-14 | 40,100 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2005-06-15 | 15,000 | 0.47 | 0.48 | 0.45 | 0.48 | 00:00:00 | 2005-06-16 | 26,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2005-06-17 | 22,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2005-06-20 | 30,000 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2005-06-21 | 5,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2005-06-22 | 60,700 | 0.48 | 0.50 | 0.41 | 0.50 | 00:00:00 | 2005-06-24 | 1,400 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|