|
 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 | | 2009-12-08 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-12-09 | 28,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-12-10 | 12,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-12-11 | 45,700 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-12-14 | 32,700 | 0.13 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2009-12-15 | 50,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-12-16 | 77,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-12-17 | 43,800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-12-18 | 121,900 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-12-21 | 120,400 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-12-22 | 25,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-12-23 | 75,100 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-12-24 | 31,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-12-29 | 88,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-12-30 | 25,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-12-31 | 137,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-01-04 | 305,200 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-01-05 | 71,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-01-06 | 38,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-01-07 | 399,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-01-08 | 708,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-01-11 | 722,400 | 0.12 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2010-01-12 | 50,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-01-13 | 569,800 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-01-14 | 151,300 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-01-15 | 472,600 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-01-18 | 339,400 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2010-01-19 | 475,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-01-20 | 182,600 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-01-21 | 65,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-01-22 | 207,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-01-25 | 58,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-01-26 | 206,400 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-01-27 | 107,700 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-01-28 | 127,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-01-29 | 175,600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-02-01 | 553,200 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-02-02 | 63,600 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-02-03 | 70,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-02-04 | 251,400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-02-05 | 184,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-02-08 | 51,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-02-09 | 397,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2010-02-10 | 38,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-02-11 | 140,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-02-12 | 61,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-02-16 | 226,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-02-17 | 447,400 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-02-18 | 243,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-02-19 | 260,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-02-22 | 448,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2010-02-23 | 75,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2010-02-24 | 305,800 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-02-25 | 236,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-02-26 | 143,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2010-03-01 | 40,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-03-02 | 71,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-03-03 | 204,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-03-04 | 156,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2010-03-05 | 15,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2010-03-08 | 253,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2010-03-09 | 35,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-03-10 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-03-11 | 77,900 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2010-03-12 | 81,300 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2010-03-15 | 206,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2010-03-16 | 153,400 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2010-03-17 | 84,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-03-18 | 28,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-03-19 | 60,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-03-22 | 81,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-03-23 | 15,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-03-24 | 37,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-03-25 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-03-26 | 143,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-03-29 | 2,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-03-30 | 2,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-03-31 | 11,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-04-01 | 12,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-04-05 | 244,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-04-06 | 72,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-04-07 | 27,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-04-08 | 101,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-04-09 | 46,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-04-12 | 87,100 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-04-13 | 127,400 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-04-14 | 13,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-04-15 | 58,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-04-16 | 22,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-04-19 | 89,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-04-20 | 468,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-04-21 | 259,500 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2010-04-22 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-04-23 | 72,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-04-26 | 184,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-04-27 | 434,700 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-04-28 | 23,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-04-29 | 141,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-04-30 | 144,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-05-03 | 422,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-05-04 | 60,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-05-05 | 626,300 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-05-06 | 28,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-05-07 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-05-10 | 87,100 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-05-11 | 57,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-05-12 | 1,919,400 | 0.10 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2010-05-13 | 207,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-05-14 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-05-17 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-05-18 | 53,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-05-19 | 116,400 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-05-20 | 11,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-05-21 | 18,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-05-25 | 120,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-05-26 | 131,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-05-27 | 57,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-05-28 | 140,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-05-31 | 54,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-01 | 80,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-02 | 589,500 | 0.06 | 0.07 | 0.06 | 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 > >> |
|
