|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-23 | 65,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-12-24 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-12-29 | 84,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-12-30 | 1,107,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-12-31 | 532,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-01-02 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-01-05 | 204,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-01-06 | 70,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-01-07 | 6,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-01-08 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-01-09 | 58,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-12 | 7,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-13 | 26,500 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-01-14 | 30,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-15 | 45,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-01-16 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-19 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-20 | 313,700 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-01-21 | 42,500 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-01-22 | 94,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-23 | 30,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-26 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-27 | 30,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-28 | 1,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-29 | 15,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-30 | 526,800 | 0.05 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2009-02-02 | 31,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-02-03 | 16,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-02-04 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-02-05 | 4,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-02-06 | 100,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-02-09 | 205,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-02-10 | 195,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-02-11 | 243,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-02-12 | 17,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-02-13 | 364,300 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-02-17 | 213,600 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-02-18 | 414,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-02-19 | 7,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-02-20 | 4,339,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-02-23 | 125,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-02-24 | 45,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-02-25 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-02-26 | 85,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-02-27 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-03-02 | 18,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-03-03 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-04 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-05 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-06 | 18,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-03-09 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-10 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-03-11 | 24,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-03-12 | 90,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-03-13 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-03-16 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-03-17 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-03-18 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-03-19 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-03-20 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-03-23 | 102,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-03-24 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-25 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-26 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-27 | 115,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-03-30 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-03-31 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-04-01 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-04-02 | 18,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-04-03 | 20,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-04-06 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-04-07 | 116,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-04-08 | 422,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-04-09 | 90,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-04-13 | 327,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-04-14 | 143,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-04-15 | 16,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-04-16 | 12,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-04-17 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-04-20 | 338,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-04-21 | 94,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-04-22 | 7,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-04-23 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-04-24 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-04-27 | 140,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-04-28 | 101,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-04-29 | 85,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-04-30 | 7,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-05-01 | 42,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-05-04 | 15,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-05 | 139,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-05-06 | 43,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-07 | 11,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-08 | 23,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-05-11 | 82,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-05-12 | 160,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-13 | 6,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-14 | 12,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-15 | 26,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-19 | 1,532,000 | 0.07 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2009-05-20 | 313,700 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-05-21 | 238,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-22 | 142,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-25 | 39,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-26 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-27 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-28 | 30,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-29 | 86,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-06-01 | 81,800 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-06-02 | 173,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-03 | 377,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-06-04 | 36,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-06-05 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-06-08 | 1,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-09 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-10 | 150,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-11 | 114,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-06-12 | 29,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-06-15 | 4,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-16 | 12,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-06-17 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
