|
 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 | | 2000-01-17 | 3,500 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2000-01-18 | 2,700 | 0.13 | 0.18 | 0.13 | 0.18 | 00:00:00 | | 2000-01-19 | 1,800 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-01-20 | 800 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-01-21 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-01-25 | 200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-01-26 | 2,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-02-04 | 100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-02-17 | 3,800 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2000-02-18 | 1,300 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2000-02-21 | 5,300 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2000-02-22 | 1,000 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2000-03-01 | 800 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-03-02 | 400 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-03-03 | 500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-03-06 | 2,800 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2000-03-07 | 200 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2000-03-08 | 700 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2000-03-09 | 700 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2000-03-10 | 1,800 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2000-03-13 | 1,600 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-03-14 | 2,700 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-03-16 | 2,800 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2000-03-17 | 500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-03-20 | 1,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2000-03-21 | 1,600 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-03-23 | 900 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-03-28 | 1,400 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2000-03-29 | 1,300 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2000-03-30 | 2,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-03-31 | 2,300 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2000-04-03 | 1,800 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2000-04-04 | 1,800 | 0.40 | 0.40 | 0.32 | 0.32 | 00:00:00 | | 2000-04-05 | 200 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-04-07 | 1,100 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2000-04-10 | 800 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-04-12 | 600 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-04-13 | 800 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-04-19 | 1,200 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-05-02 | 500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-05-03 | 800 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-05-08 | 100 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2000-05-10 | 100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-05-16 | 700 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2000-06-07 | 1,300 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2000-06-16 | 4,300 | 0.28 | 0.32 | 0.27 | 0.30 | 00:00:00 | | 2000-06-19 | 1,400 | 0.34 | 0.40 | 0.34 | 0.40 | 00:00:00 | | 2000-06-20 | 800 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2000-06-26 | 500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-06-27 | 4,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2000-06-30 | 300 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2000-07-04 | 1,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2000-07-07 | 400 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-07-11 | 1,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2000-08-04 | 500 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2000-08-21 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-08-22 | 100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-08-28 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-08-29 | 600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-08-31 | 500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2000-09-01 | 800 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-09-13 | 2,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-09-14 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-09-25 | 1,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2000-09-26 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-09-27 | 1,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-10-10 | 200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-10-12 | 1,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2000-10-17 | 100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-10-23 | 2,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2000-10-30 | 200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-11-03 | 600 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-11-08 | 400 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2000-11-15 | 2,600 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2000-11-16 | 1,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-11-22 | 100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-12-12 | 600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-12-18 | 2,100 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2000-12-20 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-12-21 | 3,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-12-27 | 200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-12-28 | 500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-01-11 | 2,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-01-17 | 100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-01-19 | 2,200 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-01-29 | 35,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-02-01 | 400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-02-22 | 500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-02-27 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-03-01 | 1,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-03-14 | 2,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-05-16 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-06-06 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-06-07 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-08-20 | 35,900 | 0.15 | 0.23 | 0.15 | 0.21 | 00:00:00 | | 2001-08-21 | 11,000 | 0.22 | 0.22 | 0.18 | 0.18 | 00:00:00 | | 2001-08-22 | 6,400 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2001-08-23 | 3,800 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2001-08-24 | 6,700 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2001-08-27 | 6,800 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2001-08-28 | 2,600 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2001-08-29 | 3,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2001-08-30 | 13,300 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2001-08-31 | 2,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-09-05 | 2,300 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2001-09-06 | 600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-09-07 | 2,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2001-09-10 | 5,400 | 0.14 | 0.14 | 0.11 | 0.12 | 00:00:00 | | 2001-09-19 | 2,300 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2001-09-21 | 3,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-09-25 | 3,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2001-09-27 | 1,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-10-01 | 500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2001-10-12 | 1,500 | 0.10 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2001-10-16 | 500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-10-19 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-10-29 | 500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-10-31 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-11-01 | 900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-09 | 500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-13 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
