|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-06-24 | 1,400 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-06-27 | 10,500 | 0.48 | 0.48 | 0.42 | 0.42 | 00:00:00 | | 2005-06-28 | 22,500 | 0.43 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2005-06-29 | 25,000 | 0.46 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2005-06-30 | 55,000 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2005-07-04 | 4,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2005-07-05 | 1,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2005-07-11 | 12,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-07-13 | 70,000 | 0.50 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2005-07-14 | 70,000 | 0.52 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2005-07-15 | 7,700 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2005-07-18 | 9,000 | 0.48 | 0.53 | 0.48 | 0.53 | 00:00:00 | | 2005-07-19 | 7,700 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-07-21 | 12,000 | 0.52 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2005-07-22 | 16,500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2005-07-26 | 9,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-07-27 | 33,000 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2005-07-28 | 23,500 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2005-07-29 | 1,100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-08-02 | 19,000 | 0.50 | 0.55 | 0.49 | 0.49 | 00:00:00 | | 2005-08-03 | 22,000 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2005-08-04 | 12,500 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2005-08-05 | 61,000 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2005-08-08 | 19,000 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2005-08-09 | 30,500 | 0.54 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2005-08-10 | 55,000 | 0.54 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2005-08-11 | 9,000 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2005-08-12 | 20,000 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2005-08-15 | 15,500 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2005-08-17 | 33,600 | 0.50 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2005-08-18 | 6,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2005-08-19 | 2,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-08-23 | 300,500 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2005-08-24 | 50,500 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2005-08-25 | 22,000 | 0.49 | 0.52 | 0.47 | 0.47 | 00:00:00 | | 2005-08-26 | 28,400 | 0.49 | 0.53 | 0.49 | 0.53 | 00:00:00 | | 2005-08-29 | 13,000 | 0.52 | 0.52 | 0.46 | 0.46 | 00:00:00 | | 2005-08-30 | 5,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-08-31 | 15,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-09-01 | 30,500 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2005-09-02 | 30,500 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2005-09-08 | 9,500 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2005-09-09 | 11,000 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2005-09-12 | 45,300 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2005-09-14 | 34,300 | 0.55 | 0.61 | 0.55 | 0.58 | 00:00:00 | | 2005-09-15 | 52,000 | 0.58 | 0.58 | 0.53 | 0.55 | 00:00:00 | | 2005-09-16 | 16,500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2005-09-19 | 32,000 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2005-09-20 | 3,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2005-09-21 | 7,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2005-09-22 | 63,500 | 0.56 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2005-09-23 | 12,100 | 0.57 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2005-09-26 | 239,500 | 0.60 | 0.65 | 0.60 | 0.64 | 00:00:00 | | 2005-09-27 | 49,500 | 0.63 | 0.64 | 0.59 | 0.64 | 00:00:00 | | 2005-09-28 | 46,500 | 0.60 | 0.64 | 0.59 | 0.60 | 00:00:00 | | 2005-09-29 | 22,000 | 0.60 | 0.60 | 0.54 | 0.60 | 00:00:00 | | 2005-09-30 | 2,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-10-03 | 109,000 | 0.60 | 0.64 | 0.56 | 0.60 | 00:00:00 | | 2005-10-04 | 74,700 | 0.64 | 0.66 | 0.53 | 0.60 | 00:00:00 | | 2005-10-05 | 12,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2005-10-06 | 68,700 | 0.60 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2005-10-07 | 10,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-10-11 | 4,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-10-12 | 28,500 | 0.59 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2005-10-13 | 83,300 | 0.60 | 0.60 | 0.54 | 0.56 | 00:00:00 | | 2005-10-14 | 8,500 | 0.58 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2005-10-17 | 9,500 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2005-10-18 | 5,000 | 0.57 | 0.64 | 0.57 | 0.64 | 00:00:00 | | 2005-10-19 | 3,500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2005-10-20 | 16,300 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2005-10-21 | 8,000 | 0.53 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2005-10-24 | 55,500 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2005-10-25 | 114,600 | 0.60 | 0.62 | 0.59 | 0.60 | 00:00:00 | | 2005-10-26 | 62,000 | 0.60 | 0.62 | 0.58 | 0.61 | 00:00:00 | | 2005-10-27 | 89,500 | 0.61 | 0.64 | 0.61 | 0.62 | 00:00:00 | | 2005-10-28 | 131,000 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2005-10-31 | 153,400 | 0.66 | 0.66 | 0.60 | 0.66 | 00:00:00 | | 2005-11-01 | 8,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-11-02 | 12,700 | 0.66 | 0.66 | 0.64 | 0.66 | 00:00:00 | | 2005-11-03 | 31,500 | 0.66 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2005-11-04 | 88,100 | 0.66 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2005-11-07 | 73,600 | 0.70 | 0.70 | 0.63 | 0.63 | 00:00:00 | | 2005-11-08 | 120,500 | 0.69 | 0.70 | 0.63 | 0.65 | 00:00:00 | | 2005-11-09 | 97,000 | 0.67 | 0.70 | 0.65 | 0.66 | 00:00:00 | | 2005-11-10 | 39,000 | 0.68 | 0.68 | 0.64 | 0.68 | 00:00:00 | | 2005-11-15 | 2,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-11-16 | 44,000 | 0.65 | 0.67 | 0.63 | 0.65 | 00:00:00 | | 2005-11-17 | 163,000 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2005-11-18 | 14,400 | 0.66 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2005-11-21 | 79,000 | 0.62 | 0.67 | 0.62 | 0.64 | 00:00:00 | | 2005-11-22 | 66,500 | 0.64 | 0.65 | 0.60 | 0.64 | 00:00:00 | | 2005-11-23 | 10,000 | 0.63 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2005-11-24 | 10,000 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2005-11-25 | 113,000 | 0.64 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2005-11-28 | 86,800 | 0.64 | 0.64 | 0.61 | 0.63 | 00:00:00 | | 2005-11-29 | 35,300 | 0.63 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2005-11-30 | 47,400 | 0.61 | 0.64 | 0.60 | 0.62 | 00:00:00 | | 2005-12-01 | 1,021,700 | 0.66 | 0.90 | 0.66 | 0.74 | 00:00:00 | | 2005-12-02 | 914,400 | 0.80 | 0.80 | 0.74 | 0.80 | 00:00:00 | | 2005-12-05 | 515,200 | 0.83 | 0.88 | 0.80 | 0.84 | 00:00:00 | | 2005-12-06 | 574,800 | 0.90 | 0.98 | 0.90 | 0.98 | 00:00:00 | | 2005-12-07 | 483,100 | 1.00 | 1.08 | 0.92 | 0.98 | 00:00:00 | | 2005-12-08 | 162,300 | 0.99 | 0.99 | 0.88 | 0.95 | 00:00:00 | | 2005-12-09 | 124,000 | 0.95 | 0.96 | 0.90 | 0.92 | 00:00:00 | | 2005-12-12 | 297,700 | 0.93 | 0.94 | 0.85 | 0.87 | 00:00:00 | | 2005-12-13 | 144,000 | 0.85 | 0.91 | 0.80 | 0.90 | 00:00:00 | | 2005-12-14 | 131,100 | 0.90 | 0.90 | 0.85 | 0.89 | 00:00:00 | | 2005-12-15 | 168,000 | 0.89 | 0.93 | 0.87 | 0.93 | 00:00:00 | | 2005-12-16 | 165,900 | 0.96 | 1.05 | 0.95 | 1.05 | 00:00:00 | | 2005-12-19 | 229,700 | 1.10 | 1.13 | 1.05 | 1.09 | 00:00:00 | | 2005-12-20 | 179,000 | 1.10 | 1.10 | 1.00 | 1.08 | 00:00:00 | | 2005-12-21 | 130,200 | 1.01 | 1.03 | 0.92 | 0.96 | 00:00:00 | | 2005-12-22 | 107,300 | 0.94 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2005-12-23 | 99,800 | 0.99 | 1.03 | 0.95 | 1.01 | 00:00:00 | | 2005-12-28 | 86,800 | 1.03 | 1.07 | 0.99 | 1.07 | 00:00:00 | | 2005-12-29 | 51,600 | 1.09 | 1.13 | 1.08 | 1.12 | 00:00:00 | | 2005-12-30 | 158,900 | 1.15 | 1.17 | 1.11 | 1.14 | 00:00:00 | | 2006-01-03 | 124,800 | 1.15 | 1.18 | 1.09 | 1.09 | 00:00:00 | | 2006-01-04 | 102,400 | 1.09 | 1.12 | 1.07 | 1.11 | 00:00:00 | | 2006-01-05 | 110,800 | 1.13 | 1.13 | 0.98 | 0.98 | 00:00:00 | | 2006-01-06 | 99,500 | 1.08 | 1.10 | 1.03 | 1.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
