|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-01-06 | 99,500 | 1.08 | 1.10 | 1.03 | 1.10 | 00:00:00 | | 2006-01-09 | 150,600 | 1.10 | 1.18 | 1.10 | 1.14 | 00:00:00 | | 2006-01-10 | 134,700 | 1.14 | 1.14 | 1.00 | 1.05 | 00:00:00 | | 2006-01-11 | 170,100 | 0.99 | 1.04 | 0.98 | 1.04 | 00:00:00 | | 2006-01-12 | 201,100 | 1.02 | 1.02 | 0.95 | 0.99 | 00:00:00 | | 2006-01-13 | 139,600 | 0.97 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2006-01-16 | 222,600 | 1.00 | 1.00 | 0.85 | 0.89 | 00:00:00 | | 2006-01-17 | 348,400 | 0.90 | 0.92 | 0.80 | 0.89 | 00:00:00 | | 2006-01-18 | 151,800 | 0.90 | 0.98 | 0.87 | 0.91 | 00:00:00 | | 2006-01-19 | 155,000 | 0.95 | 0.98 | 0.90 | 0.97 | 00:00:00 | | 2006-01-20 | 97,200 | 1.00 | 1.03 | 0.90 | 0.99 | 00:00:00 | | 2006-01-23 | 123,600 | 1.00 | 1.00 | 0.86 | 0.90 | 00:00:00 | | 2006-01-24 | 163,900 | 0.90 | 0.94 | 0.88 | 0.93 | 00:00:00 | | 2006-01-25 | 195,600 | 0.93 | 0.99 | 0.90 | 0.99 | 00:00:00 | | 2006-01-26 | 195,300 | 0.98 | 1.05 | 0.92 | 1.05 | 00:00:00 | | 2006-01-27 | 372,500 | 1.09 | 1.13 | 1.00 | 1.06 | 00:00:00 | | 2006-01-30 | 299,700 | 1.10 | 1.14 | 1.06 | 1.14 | 00:00:00 | | 2006-01-31 | 268,100 | 1.16 | 1.19 | 1.10 | 1.15 | 00:00:00 | | 2006-02-01 | 308,300 | 1.15 | 1.15 | 1.00 | 1.08 | 00:00:00 | | 2006-02-02 | 159,700 | 1.10 | 1.13 | 1.02 | 1.10 | 00:00:00 | | 2006-02-03 | 167,600 | 1.12 | 1.12 | 1.02 | 1.05 | 00:00:00 | | 2006-02-06 | 221,300 | 1.09 | 1.09 | 1.00 | 1.09 | 00:00:00 | | 2006-02-07 | 140,800 | 1.03 | 1.04 | 0.97 | 1.01 | 00:00:00 | | 2006-02-08 | 115,400 | 0.97 | 1.05 | 0.95 | 1.02 | 00:00:00 | | 2006-02-09 | 234,200 | 1.02 | 1.07 | 1.02 | 1.02 | 00:00:00 | | 2006-02-10 | 57,000 | 1.02 | 1.02 | 0.97 | 0.97 | 00:00:00 | | 2006-02-13 | 108,200 | 1.02 | 1.02 | 0.93 | 0.95 | 00:00:00 | | 2006-02-14 | 69,200 | 0.96 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2006-02-15 | 66,600 | 1.00 | 1.00 | 0.95 | 0.96 | 00:00:00 | | 2006-02-16 | 38,500 | 0.97 | 0.97 | 0.93 | 0.95 | 00:00:00 | | 2006-02-17 | 180,300 | 0.93 | 1.05 | 0.93 | 1.05 | 00:00:00 | | 2006-02-20 | 233,800 | 1.06 | 1.14 | 1.06 | 1.14 | 00:00:00 | | 2006-02-21 | 220,700 | 1.12 | 1.18 | 1.10 | 1.15 | 00:00:00 | | 2006-02-22 | 183,200 | 1.17 | 1.18 | 1.13 | 1.14 | 00:00:00 | | 2006-02-23 | 186,600 | 1.15 | 1.15 | 1.08 | 1.08 | 00:00:00 | | 2006-02-24 | 85,200 | 1.09 | 1.15 | 1.02 | 1.10 | 00:00:00 | | 2006-02-27 | 202,800 | 1.11 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2006-02-28 | 127,300 | 1.11 | 1.15 | 1.02 | 1.10 | 00:00:00 | | 2006-03-01 | 418,600 | 1.14 | 1.25 | 1.12 | 1.25 | 00:00:00 | | 2006-03-02 | 289,000 | 1.38 | 1.45 | 1.18 | 1.33 | 00:00:00 | | 2006-03-03 | 333,300 | 1.50 | 1.50 | 1.34 | 1.43 | 00:00:00 | | 2006-03-06 | 174,900 | 1.50 | 1.50 | 1.20 | 1.39 | 00:00:00 | | 2006-03-07 | 92,700 | 1.37 | 1.37 | 1.25 | 1.31 | 00:00:00 | | 2006-03-08 | 378,900 | 1.25 | 1.25 | 1.09 | 1.20 | 00:00:00 | | 2006-03-09 | 211,900 | 1.14 | 1.23 | 1.14 | 1.17 | 00:00:00 | | 2006-03-10 | 126,600 | 1.16 | 1.25 | 1.14 | 1.25 | 00:00:00 | | 2006-03-13 | 303,700 | 1.30 | 1.30 | 1.24 | 1.28 | 00:00:00 | | 2006-03-14 | 223,200 | 1.30 | 1.31 | 1.26 | 1.29 | 00:00:00 | | 2006-03-15 | 257,500 | 1.29 | 1.30 | 1.26 | 1.30 | 00:00:00 | | 2006-03-16 | 229,000 | 1.30 | 1.30 | 1.24 | 1.24 | 00:00:00 | | 2006-03-17 | 90,400 | 1.21 | 1.30 | 1.21 | 1.29 | 00:00:00 | | 2006-03-20 | 135,900 | 1.29 | 1.32 | 1.19 | 1.29 | 00:00:00 | | 2006-03-21 | 193,300 | 1.28 | 1.30 | 1.14 | 1.23 | 00:00:00 | | 2006-03-22 | 130,200 | 1.29 | 1.39 | 1.27 | 1.38 | 00:00:00 | | 2006-03-23 | 297,400 | 1.40 | 1.40 | 1.33 | 1.36 | 00:00:00 | | 2006-03-24 | 202,700 | 1.38 | 1.40 | 1.30 | 1.31 | 00:00:00 | | 2006-03-27 | 938,400 | 1.40 | 1.60 | 1.35 | 1.58 | 00:00:00 | | 2006-03-28 | 938,600 | 1.56 | 1.70 | 1.53 | 1.70 | 00:00:00 | | 2006-03-29 | 816,100 | 1.74 | 1.74 | 1.65 | 1.71 | 00:00:00 | | 2006-03-30 | 406,200 | 1.69 | 1.70 | 1.63 | 1.70 | 00:00:00 | | 2006-03-31 | 2,655,700 | 1.70 | 1.90 | 1.70 | 1.90 | 00:00:00 | | 2006-04-03 | 2,650,800 | 2.04 | 2.35 | 2.04 | 2.20 | 00:00:00 | | 2006-04-04 | 1,768,500 | 2.30 | 2.40 | 2.25 | 2.28 | 00:00:00 | | 2006-04-05 | 1,310,300 | 2.33 | 2.35 | 2.15 | 2.17 | 00:00:00 | | 2006-04-06 | 523,400 | 2.24 | 2.27 | 2.21 | 2.23 | 00:00:00 | | 2006-04-07 | 250,500 | 2.22 | 2.22 | 2.12 | 2.20 | 00:00:00 | | 2006-04-10 | 803,600 | 2.24 | 2.25 | 1.95 | 2.01 | 00:00:00 | | 2006-04-11 | 720,100 | 1.95 | 2.00 | 1.77 | 1.80 | 00:00:00 | | 2006-04-12 | 510,100 | 1.80 | 2.00 | 1.80 | 1.88 | 00:00:00 | | 2006-04-13 | 192,200 | 1.90 | 1.90 | 1.86 | 1.90 | 00:00:00 | | 2006-04-17 | 822,100 | 1.95 | 2.06 | 1.92 | 1.93 | 00:00:00 | | 2006-04-18 | 833,700 | 2.00 | 2.14 | 2.00 | 2.11 | 00:00:00 | | 2006-04-19 | 940,100 | 2.15 | 2.18 | 2.05 | 2.09 | 00:00:00 | | 2006-04-20 | 907,300 | 2.08 | 2.10 | 1.95 | 1.99 | 00:00:00 | | 2006-04-21 | 999,900 | 1.95 | 2.01 | 1.92 | 1.97 | 00:00:00 | | 2006-04-24 | 663,800 | 1.90 | 1.97 | 1.85 | 1.86 | 00:00:00 | | 2006-04-25 | 322,300 | 1.89 | 2.07 | 1.89 | 2.03 | 00:00:00 | | 2006-04-26 | 548,600 | 2.05 | 2.28 | 2.05 | 2.25 | 00:00:00 | | 2006-04-27 | 420,800 | 2.24 | 2.24 | 2.05 | 2.05 | 00:00:00 | | 2006-04-28 | 167,700 | 2.18 | 2.19 | 2.07 | 2.16 | 00:00:00 | | 2006-05-01 | 147,300 | 2.25 | 2.30 | 2.18 | 2.18 | 00:00:00 | | 2006-05-02 | 522,500 | 2.25 | 2.35 | 2.18 | 2.27 | 00:00:00 | | 2006-05-03 | 1,853,200 | 2.54 | 2.55 | 2.16 | 2.25 | 00:00:00 | | 2006-05-04 | 1,022,100 | 2.26 | 2.30 | 2.21 | 2.30 | 00:00:00 | | 2006-05-05 | 361,000 | 2.35 | 2.37 | 2.26 | 2.32 | 00:00:00 | | 2006-05-08 | 253,100 | 2.35 | 2.38 | 2.25 | 2.38 | 00:00:00 | | 2006-05-09 | 282,300 | 2.40 | 2.46 | 2.32 | 2.40 | 00:00:00 | | 2006-05-10 | 253,700 | 2.35 | 2.40 | 2.27 | 2.39 | 00:00:00 | | 2006-05-11 | 732,800 | 2.40 | 2.40 | 2.25 | 2.28 | 00:00:00 | | 2006-05-12 | 494,800 | 2.28 | 2.35 | 2.16 | 2.30 | 00:00:00 | | 2006-05-15 | 309,400 | 2.25 | 2.25 | 1.90 | 2.00 | 00:00:00 | | 2006-05-16 | 639,200 | 1.90 | 2.06 | 1.90 | 1.96 | 00:00:00 | | 2006-05-17 | 515,800 | 2.05 | 2.05 | 1.84 | 1.85 | 00:00:00 | | 2006-05-18 | 690,900 | 1.75 | 1.89 | 1.70 | 1.85 | 00:00:00 | | 2006-05-19 | 495,300 | 1.82 | 1.85 | 1.75 | 1.83 | 00:00:00 | | 2006-05-23 | 575,200 | 1.88 | 1.99 | 1.86 | 1.90 | 00:00:00 | | 2006-05-24 | 411,100 | 1.92 | 1.94 | 1.74 | 1.80 | 00:00:00 | | 2006-05-25 | 384,500 | 1.73 | 1.80 | 1.71 | 1.78 | 00:00:00 | | 2006-05-26 | 190,900 | 1.86 | 1.94 | 1.81 | 1.94 | 00:00:00 | | 2006-05-29 | 121,200 | 1.95 | 1.95 | 1.84 | 1.84 | 00:00:00 | | 2006-05-30 | 282,800 | 1.93 | 1.95 | 1.81 | 1.82 | 00:00:00 | | 2006-05-31 | 116,200 | 1.85 | 1.85 | 1.76 | 1.78 | 00:00:00 | | 2006-06-01 | 501,600 | 1.75 | 1.78 | 1.65 | 1.71 | 00:00:00 | | 2006-06-02 | 113,000 | 1.73 | 1.80 | 1.72 | 1.75 | 00:00:00 | | 2006-06-05 | 312,800 | 1.80 | 1.92 | 1.77 | 1.90 | 00:00:00 | | 2006-06-06 | 187,300 | 1.90 | 1.90 | 1.70 | 1.74 | 00:00:00 | | 2006-06-07 | 145,600 | 1.70 | 1.80 | 1.68 | 1.78 | 00:00:00 | | 2006-06-08 | 210,100 | 1.76 | 1.76 | 1.60 | 1.68 | 00:00:00 | | 2006-06-09 | 111,800 | 1.69 | 1.74 | 1.63 | 1.68 | 00:00:00 | | 2006-06-12 | 187,300 | 1.68 | 1.70 | 1.57 | 1.60 | 00:00:00 | | 2006-06-13 | 211,800 | 1.45 | 1.55 | 1.40 | 1.40 | 00:00:00 | | 2006-06-14 | 210,800 | 1.50 | 1.61 | 1.50 | 1.60 | 00:00:00 | | 2006-06-15 | 217,200 | 1.66 | 1.80 | 1.66 | 1.79 | 00:00:00 | | 2006-06-16 | 325,800 | 1.80 | 1.80 | 1.62 | 1.65 | 00:00:00 | | 2006-06-19 | 141,200 | 1.64 | 1.64 | 1.52 | 1.55 | 00:00:00 | | 2006-06-20 | 136,400 | 1.60 | 1.68 | 1.49 | 1.62 | 00:00:00 | | 2006-06-21 | 262,800 | 1.63 | 1.81 | 1.60 | 1.60 | 00:00:00 | | 2006-06-22 | 113,800 | 1.60 | 1.70 | 1.57 | 1.68 | 00:00:00 | | 2006-06-23 | 75,100 | 1.74 | 1.78 | 1.70 | 1.78 | 00:00:00 | | 2006-06-26 | 249,200 | 1.78 | 1.78 | 1.70 | 1.78 | 00:00:00 | | 2006-06-27 | 167,200 | 1.78 | 1.81 | 1.71 | 1.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
