TR4DER - APOGEE SILVER LTD [APE.V] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-11-23	206,800	0.21	0.21	0.20	0.20	00:00:00
2010-11-24	168,600	0.20	0.20	0.18	0.20	00:00:00
2010-11-25	301,500	0.20	0.22	0.20	0.22	00:00:00
2010-11-26	1,728,200	0.21	0.21	0.18	0.21	00:00:00
2010-11-29	284,500	0.22	0.23	0.21	0.22	00:00:00
2010-11-30	1,307,800	0.21	0.28	0.21	0.26	00:00:00
2010-12-01	1,168,500	0.29	0.29	0.26	0.26	00:00:00
2010-12-02	518,300	0.26	0.27	0.25	0.25	00:00:00
2010-12-03	1,608,900	0.25	0.25	0.23	0.25	00:00:00
2010-12-06	3,731,900	0.25	0.34	0.24	0.32	00:00:00
2010-12-07	1,054,500	0.32	0.32	0.28	0.30	00:00:00
2010-12-08	788,500	0.30	0.31	0.27	0.27	00:00:00
2010-12-09	994,300	0.30	0.34	0.30	0.31	00:00:00
2010-12-10	1,306,100	0.31	0.34	0.29	0.34	00:00:00
2010-12-13	1,473,300	0.32	0.34	0.30	0.34	00:00:00
2010-12-14	615,500	0.33	0.33	0.32	0.33	00:00:00
2010-12-15	178,100	0.33	0.33	0.30	0.32	00:00:00
2010-12-16	165,800	0.31	0.32	0.30	0.32	00:00:00
2010-12-17	108,500	0.32	0.32	0.30	0.31	00:00:00
2010-12-20	583,500	0.31	0.31	0.28	0.30	00:00:00
2010-12-21	557,600	0.31	0.31	0.29	0.30	00:00:00
2010-12-22	339,800	0.30	0.31	0.29	0.31	00:00:00
2010-12-23	359,500	0.31	0.31	0.29	0.31	00:00:00
2010-12-24	29,000	0.30	0.31	0.30	0.30	00:00:00
2010-12-29	1,175,200	0.31	0.32	0.30	0.32	00:00:00
2010-12-30	780,900	0.32	0.32	0.30	0.30	00:00:00
2010-12-31	187,900	0.30	0.31	0.30	0.31	00:00:00
2011-01-04	1,185,000	0.31	0.31	0.30	0.31	00:00:00
2011-01-05	530,700	0.30	0.30	0.30	0.30	00:00:00
2011-01-06	542,500	0.30	0.30	0.29	0.30	00:00:00
2011-01-07	466,500	0.29	0.30	0.28	0.29	00:00:00
2011-01-10	279,600	0.28	0.29	0.28	0.29	00:00:00
2011-01-11	1,568,900	0.29	0.31	0.29	0.31	00:00:00
2011-01-12	5,684,800	0.32	0.35	0.30	0.35	00:00:00
2011-01-13	940,800	0.35	0.35	0.32	0.33	00:00:00
2011-01-14	764,600	0.33	0.35	0.33	0.33	00:00:00
2011-01-17	945,200	0.34	0.35	0.32	0.34	00:00:00
2011-01-18	6,278,300	0.35	0.39	0.34	0.38	00:00:00
2011-01-19	5,067,900	0.39	0.46	0.39	0.42	00:00:00
2011-01-20	3,151,400	0.41	0.41	0.35	0.38	00:00:00
2011-01-21	1,720,900	0.38	0.41	0.38	0.40	00:00:00
2011-01-24	649,800	0.40	0.40	0.36	0.37	00:00:00
2011-01-25	650,100	0.35	0.39	0.34	0.37	00:00:00
2011-01-26	728,100	0.37	0.41	0.36	0.41	00:00:00
2011-01-27	1,231,200	0.41	0.41	0.38	0.41	00:00:00
2011-01-28	585,800	0.38	0.40	0.38	0.39	00:00:00
2011-01-31	232,800	0.40	0.40	0.36	0.39	00:00:00
2011-02-01	752,500	0.39	0.41	0.39	0.40	00:00:00
2011-02-02	1,461,500	0.40	0.40	0.38	0.38	00:00:00
2011-02-03	446,200	0.37	0.39	0.37	0.39	00:00:00
2011-02-04	735,600	0.39	0.39	0.39	0.39	00:00:00
2011-02-07	437,700	0.39	0.40	0.38	0.38	00:00:00
2011-02-08	1,145,500	0.38	0.39	0.36	0.36	00:00:00
2011-02-09	363,000	0.36	0.37	0.35	0.36	00:00:00
2011-02-10	108,600	0.34	0.35	0.34	0.35	00:00:00
2011-02-11	567,000	0.34	0.34	0.31	0.33	00:00:00
2011-02-14	871,400	0.34	0.35	0.33	0.35	00:00:00
2011-02-15	800,800	0.35	0.38	0.35	0.37	00:00:00
2011-02-16	1,317,800	0.37	0.39	0.37	0.37	00:00:00
2011-02-17	291,400	0.39	0.39	0.37	0.39	00:00:00
2011-02-18	626,000	0.39	0.39	0.37	0.38	00:00:00
2011-02-22	746,200	0.38	0.38	0.37	0.37	00:00:00
2011-02-23	522,500	0.37	0.38	0.33	0.34	00:00:00
2011-02-24	586,700	0.36	0.37	0.34	0.35	00:00:00
2011-02-25	376,200	0.34	0.35	0.33	0.34	00:00:00
2011-02-28	688,400	0.34	0.36	0.34	0.34	00:00:00
2011-03-01	545,200	0.34	0.36	0.34	0.34	00:00:00
2011-03-02	453,400	0.35	0.36	0.34	0.35	00:00:00
2011-03-03	462,600	0.36	0.37	0.35	0.37	00:00:00
2011-03-04	400,700	0.36	0.37	0.36	0.37	00:00:00
2011-03-07	806,600	0.39	0.41	0.38	0.38	00:00:00
2011-03-08	258,900	0.39	0.39	0.37	0.37	00:00:00
2011-03-09	674,400	0.38	0.39	0.34	0.34	00:00:00
2011-03-10	1,423,100	0.34	0.34	0.31	0.33	00:00:00
2011-03-11	300,100	0.32	0.35	0.31	0.35	00:00:00
2011-03-14	213,600	0.38	0.38	0.34	0.34	00:00:00
2011-03-15	1,127,900	0.29	0.32	0.29	0.31	00:00:00
2011-03-16	828,300	0.31	0.31	0.28	0.28	00:00:00
2011-03-17	828,600	0.29	0.31	0.29	0.31	00:00:00
2011-03-18	1,141,700	0.30	0.32	0.30	0.32	00:00:00
2011-03-21	145,300	0.34	0.34	0.31	0.33	00:00:00
2011-03-22	337,600	0.32	0.33	0.31	0.31	00:00:00
2011-03-23	785,500	0.31	0.33	0.31	0.31	00:00:00
2011-03-24	246,000	0.32	0.34	0.32	0.32	00:00:00
2011-03-25	195,900	0.33	0.34	0.33	0.33	00:00:00
2011-03-28	246,600	0.32	0.33	0.32	0.33	00:00:00
2011-03-29	360,200	0.32	0.32	0.29	0.32	00:00:00
2011-03-30	216,000	0.31	0.31	0.30	0.31	00:00:00
2011-03-31	386,100	0.31	0.32	0.30	0.31	00:00:00
2011-04-01	203,800	0.31	0.31	0.30	0.30	00:00:00
2011-04-04	482,100	0.30	0.30	0.29	0.29	00:00:00
2011-04-05	1,144,300	0.30	0.33	0.30	0.33	00:00:00
2011-04-06	3,039,900	0.33	0.33	0.31	0.32	00:00:00
2011-04-07	761,000	0.32	0.32	0.31	0.31	00:00:00
2011-04-08	2,441,800	0.31	0.38	0.31	0.38	00:00:00
2011-04-11	2,647,900	0.38	0.43	0.37	0.37	00:00:00
2011-04-12	800,500	0.37	0.37	0.33	0.37	00:00:00
2011-04-13	538,800	0.37	0.38	0.35	0.36	00:00:00
2011-04-14	4,733,100	0.36	0.36	0.27	0.29	00:00:00
2011-04-15	3,243,300	0.29	0.31	0.26	0.29	00:00:00
2011-04-18	633,200	0.29	0.30	0.28	0.29	00:00:00
2011-04-19	427,000	0.29	0.29	0.27	0.27	00:00:00
2011-04-20	467,000	0.27	0.28	0.26	0.28	00:00:00
2011-04-21	1,094,200	0.29	0.31	0.29	0.30	00:00:00
2011-04-25	156,200	0.31	0.31	0.28	0.29	00:00:00
2011-04-26	726,700	0.29	0.30	0.29	0.29	00:00:00
2011-04-27	228,000	0.29	0.29	0.28	0.28	00:00:00
2011-04-28	292,000	0.29	0.30	0.28	0.28	00:00:00
2011-04-29	272,000	0.29	0.29	0.28	0.29	00:00:00
2011-05-02	1,077,900	0.27	0.27	0.22	0.23	00:00:00
2011-05-03	822,000	0.22	0.26	0.22	0.26	00:00:00
2011-05-04	917,000	0.27	0.27	0.23	0.25	00:00:00
2011-05-05	183,100	0.24	0.25	0.23	0.23	00:00:00
2011-05-06	735,000	0.23	0.27	0.23	0.26	00:00:00
2011-05-09	667,000	0.26	0.27	0.26	0.26	00:00:00
2011-05-10	404,000	0.27	0.27	0.23	0.25	00:00:00
2011-05-11	516,800	0.25	0.25	0.22	0.23	00:00:00
2011-05-12	70,000	0.25	0.25	0.24	0.25	00:00:00
2011-05-13	47,000	0.25	0.25	0.24	0.24	00:00:00
2011-05-16	122,000	0.23	0.24	0.23	0.24	00:00:00
2011-05-17	327,700	0.24	0.24	0.22	0.24	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>