|
 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 | | 2010-06-02 | 589,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-06-03 | 285,300 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-06-04 | 105,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-06-07 | 261,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-06-08 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-09 | 109,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-06-10 | 32,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-06-11 | 182,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-14 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-15 | 42,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-06-16 | 14,300 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-06-17 | 72,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-18 | 20,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-06-21 | 32,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-22 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-23 | 429,700 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-06-24 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-25 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-28 | 359,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-29 | 239,500 | 0.06 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2010-06-30 | 14,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-02 | 30,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-05 | 423,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-07-06 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-07 | 37,400 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-07-08 | 50,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-09 | 1,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-12 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-13 | 25,400 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-07-14 | 1,987,600 | 0.09 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2010-07-15 | 282,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-07-16 | 58,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-07-19 | 65,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-07-20 | 40,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-07-21 | 98,300 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-07-22 | 10,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-07-23 | 54,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-07-26 | 6,600 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-07-27 | 51,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-07-28 | 79,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-07-29 | 7,300 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-07-30 | 12,200 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-08-03 | 108,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-08-04 | 72,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-08-05 | 13,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-06 | 24,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-09 | 175,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-10 | 292,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-08-11 | 63,700 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-08-12 | 148,500 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-08-13 | 64,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-16 | 201,800 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-08-17 | 74,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-18 | 8,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-19 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-20 | 11,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-23 | 83,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-24 | 3,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-25 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-26 | 368,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-27 | 46,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-30 | 34,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-31 | 499,300 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-09-01 | 205,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-09-02 | 210,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-09-03 | 183,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-09-07 | 182,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-09-08 | 170,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-09-09 | 100,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-09-10 | 17,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-09-13 | 6,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-09-14 | 182,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-09-15 | 16,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-09-16 | 37,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-09-17 | 39,700 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-09-20 | 702,800 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-09-21 | 355,200 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-09-22 | 221,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-09-23 | 3,759,900 | 0.10 | 0.16 | 0.10 | 0.13 | 00:00:00 | | 2010-09-24 | 1,845,800 | 0.15 | 0.17 | 0.13 | 0.16 | 00:00:00 | | 2010-09-27 | 1,122,000 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2010-09-28 | 345,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-09-29 | 329,100 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-09-30 | 72,200 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-10-01 | 464,900 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2010-10-04 | 168,100 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2010-10-05 | 1,642,700 | 0.14 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2010-10-06 | 1,396,200 | 0.17 | 0.20 | 0.16 | 0.19 | 00:00:00 | | 2010-10-07 | 251,000 | 0.20 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2010-10-08 | 331,700 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2010-10-12 | 1,769,300 | 0.17 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2010-10-13 | 1,030,000 | 0.20 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2010-10-14 | 458,800 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2010-10-15 | 169,800 | 0.21 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2010-10-18 | 227,300 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2010-10-19 | 270,900 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2010-10-20 | 270,800 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2010-10-21 | 90,700 | 0.19 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2010-10-22 | 72,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-10-25 | 812,600 | 0.19 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2010-10-26 | 579,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-10-27 | 161,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-10-28 | 387,300 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-10-29 | 600,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-11-01 | 468,000 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2010-11-02 | 283,600 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-11-03 | 145,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2010-11-04 | 419,900 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2010-11-05 | 152,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-11-08 | 618,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-11-09 | 1,244,900 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2010-11-10 | 146,900 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2010-11-11 | 4,333,000 | 0.20 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2010-11-12 | 2,357,700 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-11-15 | 2,495,800 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2010-11-16 | 198,700 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-11-17 | 169,400 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-11-18 | 1,366,300 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2010-11-19 | 416,600 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2010-11-22 | 336,800 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-11-23 | 206,800 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
