|
 APOGEE SILVER LTD - [Ticker: APE.V] |     | | Last Trade | 0.16 | Last Trade Time | 2017-11-01 - 17:55:00 | | Variation | 0.00 (0.00%) | Open | 0.16 | | High | 0.16 | Low | 0.16 | | Volume | 500 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.16 x 0 - 0.19 x 0 | | Former Close | 0.16 | 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 | | APE.V quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-03 | 15,000 | 0.32 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2008-07-04 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-07-07 | 13,500 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2008-07-08 | 10,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2008-07-09 | 25,300 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2008-07-10 | 11,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-07-11 | 57,200 | 0.32 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2008-07-14 | 17,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2008-07-15 | 3,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-07-16 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-07-17 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-07-18 | 3,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-07-21 | 3,200 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-07-22 | 134,500 | 0.34 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2008-07-23 | 11,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-07-24 | 6,300 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-07-25 | 24,500 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2008-07-28 | 17,500 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2008-07-29 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-07-30 | 20,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2008-07-31 | 10,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2008-08-01 | 3,900 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2008-08-05 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2008-08-06 | 26,000 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2008-08-07 | 54,700 | 0.30 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2008-08-08 | 78,800 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2008-08-11 | 21,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2008-08-12 | 2,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2008-08-13 | 52,500 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2008-08-14 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-08-15 | 2,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2008-08-18 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-08-19 | 8,100 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2008-08-20 | 20,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2008-08-21 | 6,100 | 0.20 | 0.24 | 0.20 | 0.20 | 00:00:00 | | 2008-08-22 | 32,300 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2008-08-25 | 1,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-08-26 | 105,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-08-27 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-08-28 | 51,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-08-29 | 64,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2008-09-02 | 100,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-09-03 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-09-04 | 160,600 | 0.22 | 0.22 | 0.16 | 0.16 | 00:00:00 | | 2008-09-05 | 6,700 | 0.20 | 0.20 | 0.16 | 0.16 | 00:00:00 | | 2008-09-08 | 3,500 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2008-09-09 | 312,400 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2008-09-10 | 7,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-09-11 | 35,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-09-12 | 92,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-09-15 | 54,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-09-16 | 63,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-09-17 | 59,300 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-09-18 | 72,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-09-19 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-09-22 | 1,376,500 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2008-09-23 | 58,100 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-09-24 | 165,000 | 0.15 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2008-09-25 | 743,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2008-09-26 | 717,000 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2008-09-29 | 308,000 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2008-09-30 | 208,900 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2008-10-01 | 485,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-10-02 | 117,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-10-03 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-10-06 | 73,000 | 0.09 | 0.10 | 0.07 | 0.09 | 00:00:00 | | 2008-10-07 | 6,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-10-08 | 76,500 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2008-10-09 | 28,600 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-10-10 | 85,500 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-10-14 | 359,900 | 0.06 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2008-10-15 | 109,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-10-16 | 75,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-10-17 | 183,400 | 0.06 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2008-10-20 | 27,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-10-21 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-10-22 | 92,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-10-23 | 245,000 | 0.06 | 0.06 | 0.04 | 0.04 | 00:00:00 | | 2008-10-24 | 20,000 | 0.04 | 0.06 | 0.03 | 0.06 | 00:00:00 | | 2008-10-27 | 210,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2008-10-28 | 2,070,600 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2008-10-29 | 113,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-10-30 | 50,000 | 0.06 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2008-10-31 | 4,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-11-03 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-11-04 | 75,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-11-05 | 7,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-11-06 | 857,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-11-07 | 47,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-11-10 | 115,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-11-11 | 122,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-11-12 | 12,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-11-13 | 263,000 | 0.06 | 0.06 | 0.04 | 0.05 | 00:00:00 | | 2008-11-14 | 20,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-11-17 | 8,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-18 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-19 | 7,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-20 | 20,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-11-21 | 130,700 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-11-24 | 29,000 | 0.04 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2008-11-25 | 12,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-11-26 | 192,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-11-27 | 8,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-11-28 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-01 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-02 | 50,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-03 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-04 | 1,207,500 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-12-05 | 27,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-12-08 | 4,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-12-09 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-12-10 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-12-11 | 21,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-12-12 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-12-15 | 883,300 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-12-16 | 53,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-12-17 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-12-18 | 561,400 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-12-19 | 126,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-12-22 | 52,600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-12-23 | 65,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
