|
 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 | | 2007-06-11 | 136,100 | 1.61 | 1.65 | 1.60 | 1.64 | 00:00:00 | | 2007-06-12 | 178,800 | 1.60 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2007-06-13 | 98,100 | 1.60 | 1.65 | 1.60 | 1.63 | 00:00:00 | | 2007-06-14 | 97,400 | 1.60 | 1.67 | 1.60 | 1.63 | 00:00:00 | | 2007-06-15 | 70,100 | 1.63 | 1.65 | 1.60 | 1.64 | 00:00:00 | | 2007-06-18 | 584,500 | 1.67 | 1.88 | 1.67 | 1.80 | 00:00:00 | | 2007-06-19 | 242,400 | 1.80 | 1.85 | 1.75 | 1.85 | 00:00:00 | | 2007-06-20 | 337,200 | 1.85 | 1.92 | 1.83 | 1.89 | 00:00:00 | | 2007-06-21 | 344,100 | 1.89 | 1.90 | 1.82 | 1.82 | 00:00:00 | | 2007-06-22 | 85,100 | 1.85 | 1.85 | 1.82 | 1.82 | 00:00:00 | | 2007-06-25 | 87,500 | 1.87 | 1.87 | 1.83 | 1.83 | 00:00:00 | | 2007-06-26 | 214,700 | 1.83 | 1.83 | 1.72 | 1.74 | 00:00:00 | | 2007-06-27 | 185,600 | 1.68 | 1.77 | 1.68 | 1.75 | 00:00:00 | | 2007-06-28 | 99,400 | 1.75 | 1.80 | 1.74 | 1.77 | 00:00:00 | | 2007-06-29 | 1,132,200 | 1.77 | 1.85 | 1.75 | 1.81 | 00:00:00 | | 2007-07-03 | 152,800 | 1.86 | 1.97 | 1.84 | 1.88 | 00:00:00 | | 2007-07-04 | 121,800 | 1.93 | 2.00 | 1.85 | 1.85 | 00:00:00 | | 2007-07-05 | 344,800 | 1.95 | 2.05 | 1.91 | 2.03 | 00:00:00 | | 2007-07-06 | 275,600 | 2.05 | 2.15 | 2.05 | 2.08 | 00:00:00 | | 2007-07-09 | 237,000 | 2.10 | 2.12 | 1.97 | 2.05 | 00:00:00 | | 2007-07-10 | 241,400 | 2.11 | 2.11 | 1.97 | 1.98 | 00:00:00 | | 2007-07-11 | 91,800 | 2.00 | 2.00 | 1.92 | 1.94 | 00:00:00 | | 2007-07-12 | 263,700 | 1.98 | 2.00 | 1.94 | 1.96 | 00:00:00 | | 2007-07-13 | 225,400 | 1.98 | 1.98 | 1.86 | 1.94 | 00:00:00 | | 2007-07-16 | 223,600 | 1.95 | 2.00 | 1.86 | 1.90 | 00:00:00 | | 2007-07-17 | 247,500 | 1.89 | 1.94 | 1.83 | 1.84 | 00:00:00 | | 2007-07-18 | 107,500 | 1.88 | 1.96 | 1.87 | 1.94 | 00:00:00 | | 2007-07-19 | 116,100 | 1.97 | 1.97 | 1.93 | 1.94 | 00:00:00 | | 2007-07-20 | 307,700 | 1.94 | 2.08 | 1.91 | 2.06 | 00:00:00 | | 2007-07-23 | 140,000 | 2.10 | 2.10 | 1.97 | 2.03 | 00:00:00 | | 2007-07-24 | 132,900 | 2.05 | 2.05 | 1.92 | 1.92 | 00:00:00 | | 2007-07-25 | 94,000 | 1.86 | 1.93 | 1.86 | 1.90 | 00:00:00 | | 2007-07-26 | 96,800 | 1.90 | 1.90 | 1.85 | 1.90 | 00:00:00 | | 2007-07-27 | 231,600 | 1.89 | 1.90 | 1.80 | 1.84 | 00:00:00 | | 2007-07-30 | 64,400 | 1.84 | 1.90 | 1.84 | 1.85 | 00:00:00 | | 2007-07-31 | 1,610,100 | 1.86 | 1.90 | 1.86 | 1.87 | 00:00:00 | | 2007-08-01 | 324,000 | 1.90 | 1.90 | 1.73 | 1.79 | 00:00:00 | | 2007-08-02 | 113,000 | 1.81 | 1.84 | 1.77 | 1.78 | 00:00:00 | | 2007-08-03 | 112,900 | 1.79 | 1.83 | 1.76 | 1.76 | 00:00:00 | | 2007-08-07 | 252,200 | 1.76 | 1.81 | 1.70 | 1.80 | 00:00:00 | | 2007-08-08 | 49,900 | 1.81 | 1.89 | 1.81 | 1.81 | 00:00:00 | | 2007-08-09 | 135,900 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2007-08-10 | 312,500 | 1.69 | 1.70 | 1.58 | 1.64 | 00:00:00 | | 2007-08-13 | 273,600 | 1.68 | 1.68 | 1.55 | 1.57 | 00:00:00 | | 2007-08-14 | 397,800 | 1.55 | 1.59 | 1.49 | 1.49 | 00:00:00 | | 2007-08-15 | 478,200 | 1.47 | 1.49 | 1.33 | 1.34 | 00:00:00 | | 2007-08-16 | 781,600 | 1.28 | 1.29 | 1.07 | 1.25 | 00:00:00 | | 2007-08-17 | 433,200 | 1.32 | 1.34 | 1.21 | 1.27 | 00:00:00 | | 2007-08-20 | 256,500 | 1.29 | 1.30 | 1.18 | 1.19 | 00:00:00 | | 2007-08-21 | 205,200 | 1.21 | 1.23 | 1.15 | 1.17 | 00:00:00 | | 2007-08-22 | 157,600 | 1.21 | 1.30 | 1.21 | 1.28 | 00:00:00 | | 2007-08-23 | 278,900 | 1.29 | 1.33 | 1.25 | 1.25 | 00:00:00 | | 2007-08-24 | 391,200 | 1.29 | 1.33 | 1.25 | 1.32 | 00:00:00 | | 2007-08-27 | 84,900 | 1.30 | 1.32 | 1.25 | 1.30 | 00:00:00 | | 2007-08-28 | 708,100 | 1.35 | 1.40 | 1.23 | 1.23 | 00:00:00 | | 2007-08-29 | 49,300 | 1.27 | 1.34 | 1.25 | 1.30 | 00:00:00 | | 2007-08-30 | 68,200 | 1.33 | 1.38 | 1.31 | 1.34 | 00:00:00 | | 2007-08-31 | 57,900 | 1.35 | 1.39 | 1.34 | 1.35 | 00:00:00 | | 2007-09-04 | 128,700 | 1.35 | 1.48 | 1.30 | 1.48 | 00:00:00 | | 2007-09-05 | 140,900 | 1.38 | 1.49 | 1.33 | 1.43 | 00:00:00 | | 2007-09-06 | 242,100 | 1.38 | 1.61 | 1.36 | 1.60 | 00:00:00 | | 2007-09-07 | 276,000 | 1.60 | 1.61 | 1.46 | 1.53 | 00:00:00 | | 2007-09-10 | 118,100 | 1.51 | 1.52 | 1.44 | 1.50 | 00:00:00 | | 2007-09-11 | 158,000 | 1.43 | 1.62 | 1.43 | 1.62 | 00:00:00 | | 2007-09-12 | 104,300 | 1.60 | 1.61 | 1.46 | 1.55 | 00:00:00 | | 2007-09-13 | 68,800 | 1.52 | 1.55 | 1.44 | 1.45 | 00:00:00 | | 2007-09-14 | 119,900 | 1.45 | 1.50 | 1.43 | 1.45 | 00:00:00 | | 2007-09-17 | 77,700 | 1.40 | 1.51 | 1.40 | 1.50 | 00:00:00 | | 2007-09-18 | 64,500 | 1.52 | 1.54 | 1.47 | 1.53 | 00:00:00 | | 2007-09-19 | 127,400 | 1.53 | 1.60 | 1.45 | 1.49 | 00:00:00 | | 2007-09-20 | 186,700 | 1.60 | 1.60 | 1.47 | 1.60 | 00:00:00 | | 2007-09-21 | 98,300 | 1.60 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2007-09-24 | 222,000 | 1.56 | 1.56 | 1.50 | 1.50 | 00:00:00 | | 2007-09-25 | 263,200 | 1.51 | 1.54 | 1.49 | 1.51 | 00:00:00 | | 2007-09-26 | 196,600 | 1.52 | 1.52 | 1.46 | 1.47 | 00:00:00 | | 2007-09-27 | 94,400 | 1.48 | 1.52 | 1.48 | 1.48 | 00:00:00 | | 2007-09-28 | 131,500 | 1.51 | 1.60 | 1.51 | 1.56 | 00:00:00 | | 2007-10-01 | 130,900 | 1.64 | 1.65 | 1.58 | 1.63 | 00:00:00 | | 2007-10-02 | 175,700 | 1.55 | 1.56 | 1.48 | 1.51 | 00:00:00 | | 2007-10-03 | 1,174,400 | 1.53 | 1.53 | 1.46 | 1.47 | 00:00:00 | | 2007-10-04 | 93,400 | 1.47 | 1.49 | 1.41 | 1.42 | 00:00:00 | | 2007-10-05 | 526,600 | 1.47 | 1.48 | 1.41 | 1.45 | 00:00:00 | | 2007-10-09 | 175,100 | 1.45 | 1.47 | 1.32 | 1.44 | 00:00:00 | | 2007-10-10 | 163,900 | 1.44 | 1.46 | 1.39 | 1.40 | 00:00:00 | | 2007-10-11 | 224,100 | 1.39 | 1.44 | 1.37 | 1.40 | 00:00:00 | | 2007-10-12 | 169,000 | 1.37 | 1.44 | 1.36 | 1.44 | 00:00:00 | | 2007-10-15 | 187,800 | 1.45 | 1.49 | 1.40 | 1.43 | 00:00:00 | | 2007-10-16 | 220,600 | 1.43 | 1.45 | 1.25 | 1.34 | 00:00:00 | | 2007-10-17 | 117,000 | 1.35 | 1.37 | 1.22 | 1.28 | 00:00:00 | | 2007-10-18 | 600,900 | 1.25 | 1.30 | 1.21 | 1.28 | 00:00:00 | | 2007-10-19 | 207,100 | 1.22 | 1.24 | 1.21 | 1.22 | 00:00:00 | | 2007-10-22 | 359,600 | 1.16 | 1.25 | 1.16 | 1.25 | 00:00:00 | | 2007-10-23 | 418,700 | 1.27 | 1.29 | 1.23 | 1.23 | 00:00:00 | | 2007-10-24 | 277,700 | 1.23 | 1.25 | 1.21 | 1.24 | 00:00:00 | | 2007-10-25 | 178,800 | 1.23 | 1.24 | 1.22 | 1.22 | 00:00:00 | | 2007-10-26 | 290,800 | 1.24 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2007-10-29 | 644,300 | 1.24 | 1.30 | 1.24 | 1.24 | 00:00:00 | | 2007-10-30 | 205,400 | 1.27 | 1.31 | 1.25 | 1.31 | 00:00:00 | | 2007-10-31 | 229,600 | 1.27 | 1.40 | 1.27 | 1.40 | 00:00:00 | | 2007-11-01 | 461,700 | 1.40 | 1.47 | 1.37 | 1.42 | 00:00:00 | | 2007-11-02 | 308,600 | 1.40 | 1.49 | 1.38 | 1.49 | 00:00:00 | | 2007-11-05 | 533,700 | 1.50 | 1.60 | 1.48 | 1.49 | 00:00:00 | | 2007-11-06 | 509,200 | 1.51 | 1.67 | 1.50 | 1.66 | 00:00:00 | | 2007-11-07 | 385,500 | 1.73 | 1.75 | 1.65 | 1.65 | 00:00:00 | | 2007-11-08 | 239,100 | 1.64 | 1.64 | 1.43 | 1.50 | 00:00:00 | | 2007-11-09 | 234,800 | 1.50 | 1.58 | 1.45 | 1.54 | 00:00:00 | | 2007-11-12 | 259,400 | 1.53 | 1.53 | 1.41 | 1.47 | 00:00:00 | | 2007-11-13 | 211,800 | 1.45 | 1.50 | 1.41 | 1.47 | 00:00:00 | | 2007-11-14 | 176,600 | 1.45 | 1.52 | 1.41 | 1.48 | 00:00:00 | | 2007-11-15 | 108,900 | 1.46 | 1.48 | 1.36 | 1.40 | 00:00:00 | | 2007-11-16 | 321,400 | 1.40 | 1.40 | 1.30 | 1.38 | 00:00:00 | | 2007-11-19 | 119,600 | 1.40 | 1.40 | 1.28 | 1.28 | 00:00:00 | | 2007-11-20 | 250,800 | 1.36 | 1.36 | 1.26 | 1.28 | 00:00:00 | | 2007-11-21 | 282,700 | 1.29 | 1.30 | 1.20 | 1.21 | 00:00:00 | | 2007-11-22 | 145,900 | 1.21 | 1.25 | 1.18 | 1.19 | 00:00:00 | | 2007-11-23 | 732,300 | 1.20 | 1.35 | 1.20 | 1.32 | 00:00:00 | | 2007-11-26 | 158,800 | 1.38 | 1.38 | 1.25 | 1.30 | 00:00:00 | | 2007-11-27 | 329,600 | 1.23 | 1.24 | 1.15 | 1.18 | 00:00:00 | | 2007-11-28 | 732,600 | 1.17 | 1.17 | 1.09 | 1.11 | 00:00:00 | | 2007-11-29 | 316,200 | 1.15 | 1.23 | 1.11 | 1.20 | 00:00:00 | | 2007-11-30 | 195,300 | 1.25 | 1.25 | 1.16 | 1.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
