|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-17 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-06-18 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-06-19 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-06-22 | 33,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-06-23 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-24 | 12,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-25 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-26 | 17,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-29 | 40,000 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2009-06-30 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-02 | 22,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-03 | 21,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-06 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-07 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-08 | 6,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-07-09 | 477,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-10 | 137,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-13 | 12,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-07-14 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-15 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-16 | 1,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-17 | 71,500 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-07-20 | 730,200 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-07-21 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-22 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-23 | 256,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-24 | 11,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-27 | 550,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-28 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-29 | 50,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-30 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-31 | 25,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-08-04 | 36,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-08-05 | 15,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-08-06 | 51,000 | 0.06 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2009-08-07 | 113,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-08-10 | 180,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-08-11 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-08-12 | 380,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-08-13 | 50,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-08-14 | 304,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-08-17 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-08-18 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-08-19 | 115,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-08-20 | 1,283,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-08-21 | 95,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-08-24 | 175,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-08-25 | 194,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-08-26 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-08-27 | 64,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-08-28 | 564,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-08-31 | 249,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-09-01 | 40,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-09-02 | 499,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-09-03 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-09-04 | 188,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-09-08 | 824,000 | 0.07 | 0.10 | 0.06 | 0.06 | 00:00:00 | | 2009-09-09 | 474,500 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-09-10 | 949,500 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2009-09-11 | 577,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-09-14 | 1,232,800 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2009-09-15 | 1,029,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-09-16 | 1,334,600 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2009-09-17 | 399,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-09-18 | 99,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-09-21 | 652,800 | 0.11 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2009-09-22 | 1,145,500 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2009-09-23 | 262,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-09-24 | 237,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-09-25 | 165,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-09-28 | 293,000 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2009-09-29 | 489,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-09-30 | 229,500 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2009-10-01 | 74,300 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-10-02 | 241,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-10-05 | 119,700 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-10-06 | 269,000 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2009-10-07 | 126,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-10-08 | 401,000 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2009-10-09 | 312,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-10-13 | 585,300 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-10-14 | 372,700 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-10-15 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-10-16 | 70,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-10-19 | 90,200 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-10-20 | 487,300 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2009-10-21 | 111,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-10-22 | 646,500 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2009-10-23 | 404,500 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2009-10-26 | 759,500 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2009-10-27 | 251,500 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2009-10-28 | 282,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-10-29 | 144,700 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-10-30 | 82,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-02 | 104,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-03 | 74,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-11-04 | 35,900 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2009-11-05 | 18,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-11-06 | 41,600 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-11-09 | 204,400 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-11-10 | 97,000 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2009-11-11 | 115,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-11-12 | 57,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-11-13 | 29,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-11-16 | 186,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-11-17 | 188,500 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2009-11-18 | 117,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-11-19 | 209,500 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2009-11-20 | 436,000 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2009-11-23 | 275,400 | 0.16 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2009-11-24 | 57,300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-11-25 | 104,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-11-26 | 104,500 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2009-11-27 | 309,900 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2009-11-30 | 151,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-12-01 | 746,600 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2009-12-02 | 59,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-12-03 | 93,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-12-04 | 132,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-12-07 | 13,900 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-12-08 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
