|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-05-01 | 1,497,700 | 0.10 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2012-05-02 | 319,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2012-05-03 | 161,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-05-04 | 96,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-05-07 | 227,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2012-05-08 | 200,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-05-09 | 689,700 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2012-05-10 | 393,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-05-11 | 303,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-05-14 | 286,800 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-05-15 | 51,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-05-16 | 136,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-05-17 | 451,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-05-18 | 36,500 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-05-22 | 182,400 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-05-23 | 34,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-05-24 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-05-25 | 149,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-05-28 | 134,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-05-29 | 201,100 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-05-30 | 1,318,700 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2012-05-31 | 1,243,100 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2012-06-01 | 799,700 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-06-04 | 154,900 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2012-06-05 | 316,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-06-06 | 462,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-06-07 | 58,300 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2012-06-08 | 912,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-06-11 | 169,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-06-12 | 165,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-06-13 | 153,900 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-06-14 | 122,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-06-15 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-06-18 | 145,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-06-19 | 120,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-06-20 | 46,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-06-21 | 199,600 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-06-22 | 283,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-06-25 | 214,400 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2012-06-26 | 187,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-06-27 | 215,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-06-28 | 219,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-06-29 | 57,300 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-07-03 | 408,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-07-04 | 98,600 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2012-07-05 | 45,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2012-07-06 | 9,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2012-07-09 | 160,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-07-10 | 56,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-07-11 | 32,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-07-12 | 111,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-07-13 | 219,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-07-16 | 32,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-07-17 | 37,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2012-07-18 | 32,800 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2012-07-19 | 301,800 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2012-07-20 | 203,200 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-07-23 | 19,100 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2012-07-24 | 214,100 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-07-25 | 61,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-07-26 | 281,000 | 0.06 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2012-07-27 | 313,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-07-30 | 20,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-07-31 | 49,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-08-01 | 129,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-08-02 | 52,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2012-08-03 | 11,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-08-07 | 7,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-08-08 | 50,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-08-09 | 220,800 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2012-08-10 | 42,200 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2012-08-13 | 37,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-08-14 | 18,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-08-15 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-08-16 | 41,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-08-17 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-08-20 | 99,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2012-08-21 | 54,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-08-22 | 236,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2012-08-23 | 64,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2012-08-24 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-08-27 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-08-28 | 330,900 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2012-08-29 | 41,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-08-30 | 138,500 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2012-08-31 | 227,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-09-04 | 253,100 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-09-05 | 237,400 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-09-06 | 323,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2012-09-07 | 507,800 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-09-10 | 85,200 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-09-11 | 655,200 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-09-12 | 538,300 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2012-09-13 | 612,900 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2012-09-14 | 137,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-09-17 | 413,400 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-09-18 | 842,900 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2012-09-19 | 592,900 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2012-09-20 | 956,900 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-09-21 | 378,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-09-24 | 234,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-09-25 | 185,400 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-09-26 | 512,100 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2012-09-27 | 60,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-09-28 | 416,000 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2012-10-01 | 388,500 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2012-10-02 | 618,600 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-10-03 | 194,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-10-04 | 271,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-10-05 | 253,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-10-09 | 1,651,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2012-10-10 | 1,770,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-10-11 | 63,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-10-12 | 78,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-10-15 | 224,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-10-16 | 178,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-10-17 | 483,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-10-18 | 213,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-10-19 | 289,200 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-10-22 | 223,300 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-10-23 | 843,300 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
