|
 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 | | 2006-06-27 | 167,200 | 1.78 | 1.81 | 1.71 | 1.76 | 00:00:00 | | 2006-06-28 | 120,600 | 1.79 | 1.80 | 1.72 | 1.74 | 00:00:00 | | 2006-06-29 | 172,200 | 1.76 | 1.78 | 1.71 | 1.73 | 00:00:00 | | 2006-06-30 | 85,400 | 1.77 | 1.77 | 1.68 | 1.73 | 00:00:00 | | 2006-07-04 | 49,400 | 1.73 | 1.76 | 1.73 | 1.75 | 00:00:00 | | 2006-07-05 | 180,700 | 1.70 | 1.75 | 1.68 | 1.68 | 00:00:00 | | 2006-07-06 | 92,800 | 1.73 | 1.75 | 1.66 | 1.70 | 00:00:00 | | 2006-07-07 | 70,700 | 1.66 | 1.74 | 1.66 | 1.67 | 00:00:00 | | 2006-07-10 | 228,200 | 1.67 | 1.67 | 1.59 | 1.60 | 00:00:00 | | 2006-07-11 | 251,300 | 1.58 | 1.61 | 1.55 | 1.56 | 00:00:00 | | 2006-07-12 | 124,300 | 1.57 | 1.57 | 1.53 | 1.56 | 00:00:00 | | 2006-07-13 | 93,800 | 1.52 | 1.56 | 1.52 | 1.52 | 00:00:00 | | 2006-07-14 | 257,100 | 1.51 | 1.60 | 1.50 | 1.52 | 00:00:00 | | 2006-07-17 | 102,200 | 1.54 | 1.54 | 1.51 | 1.52 | 00:00:00 | | 2006-07-18 | 259,700 | 1.50 | 1.52 | 1.45 | 1.47 | 00:00:00 | | 2006-07-19 | 116,500 | 1.53 | 1.54 | 1.48 | 1.48 | 00:00:00 | | 2006-07-20 | 89,400 | 1.52 | 1.58 | 1.49 | 1.58 | 00:00:00 | | 2006-07-21 | 72,400 | 1.59 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2006-07-24 | 90,200 | 1.58 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2006-07-25 | 91,500 | 1.49 | 1.57 | 1.48 | 1.55 | 00:00:00 | | 2006-07-26 | 193,400 | 1.56 | 1.56 | 1.48 | 1.50 | 00:00:00 | | 2006-07-27 | 141,400 | 1.50 | 1.54 | 1.50 | 1.54 | 00:00:00 | | 2006-07-28 | 160,100 | 1.54 | 1.54 | 1.51 | 1.52 | 00:00:00 | | 2006-07-31 | 170,800 | 1.55 | 1.59 | 1.53 | 1.56 | 00:00:00 | | 2006-08-01 | 216,600 | 1.56 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2006-08-02 | 413,800 | 1.59 | 1.67 | 1.57 | 1.67 | 00:00:00 | | 2006-08-03 | 115,200 | 1.69 | 1.69 | 1.62 | 1.68 | 00:00:00 | | 2006-08-04 | 121,600 | 1.70 | 1.79 | 1.66 | 1.79 | 00:00:00 | | 2006-08-08 | 120,300 | 1.87 | 1.87 | 1.77 | 1.83 | 00:00:00 | | 2006-08-09 | 268,800 | 1.83 | 1.98 | 1.83 | 1.98 | 00:00:00 | | 2006-08-10 | 84,100 | 1.95 | 2.00 | 1.85 | 1.85 | 00:00:00 | | 2006-08-11 | 183,400 | 1.93 | 1.93 | 1.75 | 1.78 | 00:00:00 | | 2006-08-14 | 130,100 | 1.72 | 1.77 | 1.68 | 1.68 | 00:00:00 | | 2006-08-15 | 81,300 | 1.65 | 1.71 | 1.62 | 1.71 | 00:00:00 | | 2006-08-16 | 72,200 | 1.67 | 1.73 | 1.67 | 1.69 | 00:00:00 | | 2006-08-17 | 169,500 | 1.67 | 1.68 | 1.61 | 1.63 | 00:00:00 | | 2006-08-18 | 207,300 | 1.56 | 1.65 | 1.55 | 1.65 | 00:00:00 | | 2006-08-21 | 150,700 | 1.65 | 1.75 | 1.62 | 1.75 | 00:00:00 | | 2006-08-22 | 340,300 | 1.73 | 1.83 | 1.68 | 1.75 | 00:00:00 | | 2006-08-23 | 83,300 | 1.75 | 1.80 | 1.68 | 1.72 | 00:00:00 | | 2006-08-24 | 84,400 | 1.79 | 1.79 | 1.73 | 1.75 | 00:00:00 | | 2006-08-25 | 165,100 | 1.76 | 1.76 | 1.68 | 1.73 | 00:00:00 | | 2006-08-28 | 99,900 | 1.70 | 1.75 | 1.67 | 1.67 | 00:00:00 | | 2006-08-29 | 131,400 | 1.67 | 1.75 | 1.65 | 1.74 | 00:00:00 | | 2006-08-30 | 306,200 | 1.75 | 1.85 | 1.75 | 1.80 | 00:00:00 | | 2006-08-31 | 456,400 | 1.90 | 2.06 | 1.81 | 2.01 | 00:00:00 | | 2006-09-01 | 932,300 | 2.10 | 2.22 | 2.03 | 2.03 | 00:00:00 | | 2006-09-05 | 402,900 | 2.10 | 2.14 | 2.04 | 2.10 | 00:00:00 | | 2006-09-06 | 102,700 | 2.12 | 2.15 | 2.06 | 2.15 | 00:00:00 | | 2006-09-07 | 591,000 | 2.14 | 2.14 | 1.92 | 2.00 | 00:00:00 | | 2006-09-08 | 202,800 | 2.01 | 2.10 | 1.98 | 2.00 | 00:00:00 | | 2006-09-11 | 232,900 | 1.89 | 1.89 | 1.73 | 1.78 | 00:00:00 | | 2006-09-12 | 91,600 | 1.77 | 1.82 | 1.72 | 1.73 | 00:00:00 | | 2006-09-13 | 228,100 | 1.78 | 1.99 | 1.76 | 1.90 | 00:00:00 | | 2006-09-14 | 183,000 | 1.95 | 1.98 | 1.85 | 1.87 | 00:00:00 | | 2006-09-15 | 101,300 | 1.90 | 1.91 | 1.85 | 1.91 | 00:00:00 | | 2006-09-18 | 202,100 | 2.05 | 2.05 | 1.90 | 1.92 | 00:00:00 | | 2006-09-19 | 372,800 | 1.87 | 1.87 | 1.76 | 1.79 | 00:00:00 | | 2006-09-20 | 222,300 | 1.78 | 1.78 | 1.67 | 1.70 | 00:00:00 | | 2006-09-21 | 114,700 | 1.71 | 1.72 | 1.65 | 1.68 | 00:00:00 | | 2006-09-22 | 66,400 | 1.73 | 1.73 | 1.68 | 1.70 | 00:00:00 | | 2006-09-25 | 140,500 | 1.70 | 1.80 | 1.66 | 1.74 | 00:00:00 | | 2006-09-26 | 274,800 | 1.73 | 1.76 | 1.69 | 1.76 | 00:00:00 | | 2006-09-27 | 205,100 | 1.79 | 1.80 | 1.74 | 1.77 | 00:00:00 | | 2006-09-28 | 161,000 | 1.78 | 1.80 | 1.74 | 1.74 | 00:00:00 | | 2006-09-29 | 136,700 | 1.74 | 1.76 | 1.67 | 1.68 | 00:00:00 | | 2006-10-02 | 123,500 | 1.72 | 1.73 | 1.69 | 1.69 | 00:00:00 | | 2006-10-03 | 116,000 | 1.68 | 1.70 | 1.63 | 1.63 | 00:00:00 | | 2006-10-04 | 164,800 | 1.62 | 1.64 | 1.52 | 1.60 | 00:00:00 | | 2006-10-05 | 159,300 | 1.61 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2006-10-06 | 102,700 | 1.65 | 1.74 | 1.61 | 1.70 | 00:00:00 | | 2006-10-10 | 118,700 | 1.70 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2006-10-11 | 70,900 | 1.70 | 1.70 | 1.66 | 1.66 | 00:00:00 | | 2006-10-12 | 316,500 | 1.70 | 1.74 | 1.67 | 1.72 | 00:00:00 | | 2006-10-13 | 312,300 | 1.75 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2006-10-16 | 996,000 | 1.75 | 1.90 | 1.70 | 1.90 | 00:00:00 | | 2006-10-17 | 210,500 | 1.90 | 1.90 | 1.72 | 1.79 | 00:00:00 | | 2006-10-18 | 183,500 | 1.78 | 1.85 | 1.78 | 1.85 | 00:00:00 | | 2006-10-19 | 129,100 | 1.85 | 1.87 | 1.84 | 1.85 | 00:00:00 | | 2006-10-20 | 127,900 | 1.85 | 1.85 | 1.83 | 1.85 | 00:00:00 | | 2006-10-23 | 150,800 | 1.81 | 1.81 | 1.75 | 1.80 | 00:00:00 | | 2006-10-24 | 208,200 | 1.79 | 1.85 | 1.79 | 1.83 | 00:00:00 | | 2006-10-25 | 186,700 | 1.79 | 1.92 | 1.79 | 1.87 | 00:00:00 | | 2006-10-26 | 316,900 | 1.92 | 2.00 | 1.92 | 1.97 | 00:00:00 | | 2006-10-27 | 176,600 | 2.00 | 2.03 | 1.96 | 2.00 | 00:00:00 | | 2006-10-30 | 318,100 | 1.98 | 2.14 | 1.98 | 2.13 | 00:00:00 | | 2006-10-31 | 348,000 | 2.15 | 2.15 | 2.02 | 2.02 | 00:00:00 | | 2006-11-01 | 324,800 | 2.00 | 2.00 | 1.96 | 1.99 | 00:00:00 | | 2006-11-02 | 316,400 | 2.00 | 2.00 | 1.97 | 1.97 | 00:00:00 | | 2006-11-03 | 536,700 | 2.00 | 2.21 | 1.97 | 2.20 | 00:00:00 | | 2006-11-06 | 536,100 | 2.20 | 2.20 | 2.07 | 2.19 | 00:00:00 | | 2006-11-07 | 188,000 | 2.20 | 2.20 | 2.08 | 2.10 | 00:00:00 | | 2006-11-08 | 136,200 | 2.07 | 2.11 | 1.98 | 2.05 | 00:00:00 | | 2006-11-09 | 598,200 | 2.08 | 2.24 | 2.05 | 2.23 | 00:00:00 | | 2006-11-10 | 711,400 | 2.24 | 2.50 | 2.15 | 2.44 | 00:00:00 | | 2006-11-13 | 590,900 | 2.50 | 2.55 | 2.30 | 2.40 | 00:00:00 | | 2006-11-14 | 258,200 | 2.46 | 2.55 | 2.32 | 2.36 | 00:00:00 | | 2006-11-15 | 119,000 | 2.30 | 2.35 | 2.26 | 2.29 | 00:00:00 | | 2006-11-16 | 283,900 | 2.40 | 2.40 | 2.34 | 2.35 | 00:00:00 | | 2006-11-17 | 268,000 | 2.40 | 2.40 | 2.35 | 2.36 | 00:00:00 | | 2006-11-20 | 186,000 | 2.38 | 2.38 | 2.30 | 2.37 | 00:00:00 | | 2006-11-21 | 285,200 | 2.38 | 2.40 | 2.35 | 2.38 | 00:00:00 | | 2006-11-22 | 138,600 | 2.40 | 2.40 | 2.35 | 2.38 | 00:00:00 | | 2006-11-23 | 148,700 | 2.38 | 2.39 | 2.35 | 2.37 | 00:00:00 | | 2006-11-24 | 911,300 | 2.40 | 2.74 | 2.40 | 2.61 | 00:00:00 | | 2006-11-27 | 473,500 | 2.70 | 2.79 | 2.63 | 2.63 | 00:00:00 | | 2006-11-28 | 157,100 | 2.61 | 2.69 | 2.52 | 2.69 | 00:00:00 | | 2006-11-29 | 260,000 | 2.71 | 2.74 | 2.65 | 2.69 | 00:00:00 | | 2006-11-30 | 478,700 | 2.71 | 2.77 | 2.50 | 2.50 | 00:00:00 | | 2006-12-01 | 747,300 | 2.64 | 2.64 | 2.48 | 2.50 | 00:00:00 | | 2006-12-04 | 464,900 | 2.55 | 2.64 | 2.53 | 2.55 | 00:00:00 | | 2006-12-05 | 246,000 | 2.60 | 2.63 | 2.56 | 2.58 | 00:00:00 | | 2006-12-06 | 286,000 | 2.54 | 2.58 | 2.46 | 2.48 | 00:00:00 | | 2006-12-07 | 264,700 | 2.50 | 2.53 | 2.43 | 2.45 | 00:00:00 | | 2006-12-08 | 365,200 | 2.50 | 2.51 | 2.35 | 2.39 | 00:00:00 | | 2006-12-11 | 263,800 | 2.44 | 2.44 | 2.37 | 2.38 | 00:00:00 | | 2006-12-12 | 182,600 | 2.38 | 2.45 | 2.38 | 2.41 | 00:00:00 | | 2006-12-13 | 292,900 | 2.45 | 2.45 | 2.26 | 2.29 | 00:00:00 | | 2006-12-14 | 328,800 | 2.35 | 2.35 | 2.24 | 2.27 | 00:00:00 | | 2006-12-15 | 190,900 | 2.28 | 2.28 | 2.17 | 2.17 | 00:00:00 | | 2006-12-18 | 385,300 | 2.23 | 2.30 | 2.18 | 2.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
