|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-18 | 385,300 | 2.23 | 2.30 | 2.18 | 2.25 | 00:00:00 | | 2006-12-19 | 181,700 | 2.28 | 2.35 | 2.27 | 2.30 | 00:00:00 | | 2006-12-20 | 182,400 | 2.30 | 2.33 | 2.22 | 2.25 | 00:00:00 | | 2006-12-21 | 200,000 | 2.25 | 2.25 | 2.20 | 2.22 | 00:00:00 | | 2006-12-22 | 117,100 | 2.23 | 2.25 | 2.21 | 2.24 | 00:00:00 | | 2006-12-27 | 144,600 | 2.26 | 2.30 | 2.25 | 2.28 | 00:00:00 | | 2006-12-28 | 186,500 | 2.30 | 2.35 | 2.25 | 2.28 | 00:00:00 | | 2006-12-29 | 171,200 | 2.31 | 2.40 | 2.28 | 2.30 | 00:00:00 | | 2007-01-02 | 205,200 | 2.30 | 2.45 | 2.28 | 2.43 | 00:00:00 | | 2007-01-03 | 291,200 | 2.41 | 2.45 | 2.32 | 2.33 | 00:00:00 | | 2007-01-04 | 199,000 | 2.33 | 2.33 | 2.18 | 2.21 | 00:00:00 | | 2007-01-05 | 293,600 | 2.19 | 2.30 | 2.07 | 2.30 | 00:00:00 | | 2007-01-08 | 129,800 | 2.29 | 2.30 | 2.15 | 2.16 | 00:00:00 | | 2007-01-09 | 172,100 | 2.15 | 2.18 | 2.07 | 2.14 | 00:00:00 | | 2007-01-10 | 515,700 | 2.07 | 2.10 | 2.01 | 2.09 | 00:00:00 | | 2007-01-11 | 272,900 | 2.09 | 2.22 | 2.07 | 2.18 | 00:00:00 | | 2007-01-12 | 393,900 | 2.25 | 2.34 | 2.20 | 2.29 | 00:00:00 | | 2007-01-15 | 639,600 | 2.39 | 2.41 | 2.29 | 2.39 | 00:00:00 | | 2007-01-16 | 650,600 | 2.40 | 2.52 | 2.37 | 2.49 | 00:00:00 | | 2007-01-17 | 323,700 | 2.49 | 2.53 | 2.44 | 2.49 | 00:00:00 | | 2007-01-18 | 188,100 | 2.48 | 2.48 | 2.40 | 2.47 | 00:00:00 | | 2007-01-19 | 63,200 | 2.45 | 2.45 | 2.40 | 2.41 | 00:00:00 | | 2007-01-22 | 165,400 | 2.50 | 2.50 | 2.33 | 2.35 | 00:00:00 | | 2007-01-23 | 299,500 | 2.37 | 2.39 | 2.31 | 2.39 | 00:00:00 | | 2007-01-24 | 232,400 | 2.39 | 2.39 | 2.28 | 2.37 | 00:00:00 | | 2007-01-25 | 193,100 | 2.39 | 2.39 | 2.32 | 2.36 | 00:00:00 | | 2007-01-26 | 183,400 | 2.35 | 2.35 | 2.25 | 2.32 | 00:00:00 | | 2007-01-29 | 104,700 | 2.30 | 2.36 | 2.26 | 2.31 | 00:00:00 | | 2007-01-30 | 187,200 | 2.34 | 2.35 | 2.26 | 2.34 | 00:00:00 | | 2007-01-31 | 341,700 | 2.34 | 2.40 | 2.34 | 2.40 | 00:00:00 | | 2007-02-01 | 373,800 | 2.40 | 2.40 | 2.28 | 2.32 | 00:00:00 | | 2007-02-02 | 399,800 | 2.33 | 2.33 | 2.22 | 2.23 | 00:00:00 | | 2007-02-05 | 237,400 | 2.20 | 2.23 | 2.17 | 2.21 | 00:00:00 | | 2007-02-06 | 331,800 | 2.21 | 2.21 | 2.12 | 2.15 | 00:00:00 | | 2007-02-07 | 620,800 | 2.14 | 2.19 | 2.08 | 2.09 | 00:00:00 | | 2007-02-08 | 337,000 | 2.06 | 2.14 | 2.06 | 2.12 | 00:00:00 | | 2007-02-09 | 431,400 | 2.15 | 2.29 | 2.11 | 2.14 | 00:00:00 | | 2007-02-12 | 217,900 | 2.15 | 2.17 | 2.11 | 2.13 | 00:00:00 | | 2007-02-13 | 165,100 | 2.12 | 2.12 | 2.08 | 2.10 | 00:00:00 | | 2007-02-14 | 215,200 | 2.17 | 2.17 | 2.08 | 2.11 | 00:00:00 | | 2007-02-15 | 202,300 | 2.11 | 2.11 | 2.09 | 2.11 | 00:00:00 | | 2007-02-16 | 221,500 | 2.10 | 2.15 | 2.09 | 2.13 | 00:00:00 | | 2007-02-19 | 311,400 | 2.13 | 2.29 | 2.13 | 2.28 | 00:00:00 | | 2007-02-20 | 264,200 | 2.20 | 2.24 | 2.16 | 2.16 | 00:00:00 | | 2007-02-21 | 1,269,200 | 2.17 | 2.38 | 2.16 | 2.33 | 00:00:00 | | 2007-02-22 | 696,200 | 2.37 | 2.38 | 2.32 | 2.35 | 00:00:00 | | 2007-02-23 | 451,700 | 2.35 | 2.45 | 2.35 | 2.39 | 00:00:00 | | 2007-02-26 | 620,500 | 2.45 | 2.53 | 2.44 | 2.53 | 00:00:00 | | 2007-02-27 | 681,700 | 2.44 | 2.47 | 2.23 | 2.25 | 00:00:00 | | 2007-02-28 | 310,100 | 2.25 | 2.37 | 2.16 | 2.37 | 00:00:00 | | 2007-03-01 | 355,700 | 2.36 | 2.36 | 2.18 | 2.27 | 00:00:00 | | 2007-03-02 | 336,400 | 2.22 | 2.24 | 2.11 | 2.18 | 00:00:00 | | 2007-03-05 | 324,100 | 2.10 | 2.14 | 2.05 | 2.11 | 00:00:00 | | 2007-03-06 | 144,000 | 2.11 | 2.20 | 2.11 | 2.18 | 00:00:00 | | 2007-03-07 | 137,600 | 2.18 | 2.20 | 2.15 | 2.15 | 00:00:00 | | 2007-03-08 | 240,200 | 2.14 | 2.19 | 2.11 | 2.11 | 00:00:00 | | 2007-03-09 | 412,700 | 2.12 | 2.12 | 2.06 | 2.08 | 00:00:00 | | 2007-03-12 | 706,400 | 2.10 | 2.10 | 1.96 | 1.99 | 00:00:00 | | 2007-03-13 | 451,300 | 1.99 | 1.99 | 1.87 | 1.91 | 00:00:00 | | 2007-03-14 | 585,300 | 1.80 | 1.90 | 1.77 | 1.86 | 00:00:00 | | 2007-03-15 | 331,700 | 1.88 | 1.90 | 1.83 | 1.89 | 00:00:00 | | 2007-03-16 | 410,700 | 1.88 | 2.02 | 1.88 | 1.95 | 00:00:00 | | 2007-03-19 | 307,400 | 2.05 | 2.05 | 1.99 | 2.04 | 00:00:00 | | 2007-03-20 | 362,200 | 2.04 | 2.10 | 1.98 | 1.98 | 00:00:00 | | 2007-03-21 | 121,100 | 2.01 | 2.03 | 1.92 | 1.93 | 00:00:00 | | 2007-03-22 | 282,400 | 1.98 | 2.01 | 1.94 | 1.94 | 00:00:00 | | 2007-03-23 | 295,500 | 1.97 | 1.97 | 1.88 | 1.89 | 00:00:00 | | 2007-03-26 | 349,600 | 1.92 | 2.00 | 1.91 | 1.92 | 00:00:00 | | 2007-03-27 | 560,000 | 1.93 | 1.94 | 1.81 | 1.83 | 00:00:00 | | 2007-03-28 | 293,100 | 1.84 | 1.88 | 1.80 | 1.80 | 00:00:00 | | 2007-03-29 | 295,900 | 1.85 | 1.90 | 1.79 | 1.85 | 00:00:00 | | 2007-03-30 | 170,700 | 1.85 | 1.87 | 1.80 | 1.82 | 00:00:00 | | 2007-04-02 | 271,400 | 1.87 | 1.99 | 1.86 | 1.96 | 00:00:00 | | 2007-04-03 | 296,100 | 2.02 | 2.10 | 1.99 | 2.08 | 00:00:00 | | 2007-04-04 | 630,900 | 2.07 | 2.20 | 1.99 | 2.10 | 00:00:00 | | 2007-04-05 | 298,600 | 2.10 | 2.17 | 2.01 | 2.05 | 00:00:00 | | 2007-04-09 | 227,100 | 2.06 | 2.07 | 2.01 | 2.03 | 00:00:00 | | 2007-04-10 | 363,700 | 2.04 | 2.15 | 2.04 | 2.05 | 00:00:00 | | 2007-04-11 | 227,000 | 2.12 | 2.15 | 1.99 | 2.02 | 00:00:00 | | 2007-04-12 | 91,600 | 2.02 | 2.04 | 1.96 | 2.00 | 00:00:00 | | 2007-04-13 | 155,400 | 2.00 | 2.10 | 1.98 | 2.10 | 00:00:00 | | 2007-04-16 | 227,900 | 2.10 | 2.19 | 2.08 | 2.08 | 00:00:00 | | 2007-04-17 | 247,800 | 2.10 | 2.15 | 2.05 | 2.09 | 00:00:00 | | 2007-04-18 | 134,000 | 2.10 | 2.10 | 2.04 | 2.05 | 00:00:00 | | 2007-04-19 | 298,300 | 2.04 | 2.05 | 1.95 | 1.98 | 00:00:00 | | 2007-04-20 | 92,600 | 2.00 | 2.09 | 1.97 | 2.03 | 00:00:00 | | 2007-04-23 | 345,100 | 2.10 | 2.15 | 2.04 | 2.14 | 00:00:00 | | 2007-04-24 | 66,100 | 2.12 | 2.14 | 2.06 | 2.09 | 00:00:00 | | 2007-04-25 | 167,000 | 2.06 | 2.12 | 2.05 | 2.07 | 00:00:00 | | 2007-04-26 | 132,400 | 2.02 | 2.10 | 2.02 | 2.06 | 00:00:00 | | 2007-04-27 | 123,100 | 2.08 | 2.10 | 1.99 | 2.02 | 00:00:00 | | 2007-04-30 | 838,600 | 1.97 | 1.97 | 1.81 | 1.84 | 00:00:00 | | 2007-05-01 | 550,900 | 1.79 | 1.86 | 1.72 | 1.86 | 00:00:00 | | 2007-05-02 | 286,300 | 1.76 | 1.81 | 1.75 | 1.78 | 00:00:00 | | 2007-05-03 | 277,500 | 1.76 | 1.77 | 1.71 | 1.75 | 00:00:00 | | 2007-05-04 | 236,700 | 1.75 | 1.85 | 1.73 | 1.84 | 00:00:00 | | 2007-05-07 | 406,200 | 1.80 | 1.82 | 1.73 | 1.76 | 00:00:00 | | 2007-05-08 | 471,800 | 1.73 | 1.73 | 1.62 | 1.72 | 00:00:00 | | 2007-05-09 | 265,800 | 1.70 | 1.71 | 1.65 | 1.68 | 00:00:00 | | 2007-05-10 | 504,700 | 1.67 | 1.75 | 1.67 | 1.74 | 00:00:00 | | 2007-05-11 | 277,900 | 1.73 | 1.79 | 1.73 | 1.76 | 00:00:00 | | 2007-05-14 | 209,300 | 1.72 | 1.76 | 1.72 | 1.74 | 00:00:00 | | 2007-05-15 | 114,800 | 1.72 | 1.75 | 1.72 | 1.73 | 00:00:00 | | 2007-05-16 | 155,700 | 1.75 | 1.76 | 1.72 | 1.76 | 00:00:00 | | 2007-05-17 | 175,500 | 1.73 | 1.73 | 1.70 | 1.70 | 00:00:00 | | 2007-05-18 | 136,900 | 1.70 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2007-05-22 | 150,600 | 1.74 | 1.77 | 1.72 | 1.76 | 00:00:00 | | 2007-05-23 | 148,400 | 1.75 | 1.75 | 1.72 | 1.72 | 00:00:00 | | 2007-05-24 | 250,200 | 1.71 | 1.74 | 1.70 | 1.70 | 00:00:00 | | 2007-05-25 | 129,100 | 1.67 | 1.72 | 1.67 | 1.71 | 00:00:00 | | 2007-05-28 | 52,300 | 1.70 | 1.72 | 1.70 | 1.71 | 00:00:00 | | 2007-05-29 | 657,100 | 1.71 | 1.76 | 1.71 | 1.74 | 00:00:00 | | 2007-05-30 | 66,200 | 1.72 | 1.75 | 1.72 | 1.72 | 00:00:00 | | 2007-05-31 | 155,500 | 1.75 | 1.76 | 1.71 | 1.74 | 00:00:00 | | 2007-06-01 | 170,200 | 1.75 | 1.76 | 1.70 | 1.75 | 00:00:00 | | 2007-06-04 | 124,700 | 1.73 | 1.75 | 1.72 | 1.74 | 00:00:00 | | 2007-06-05 | 105,500 | 1.75 | 1.75 | 1.72 | 1.75 | 00:00:00 | | 2007-06-06 | 271,200 | 1.75 | 1.75 | 1.71 | 1.74 | 00:00:00 | | 2007-06-07 | 234,900 | 1.73 | 1.75 | 1.66 | 1.68 | 00:00:00 | | 2007-06-08 | 319,100 | 1.65 | 1.70 | 1.62 | 1.65 | 00:00:00 | | 2007-06-11 | 136,100 | 1.61 | 1.65 | 1.60 | 1.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
