|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-10-23 | 843,300 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-10-24 | 522,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-10-25 | 409,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-10-26 | 1,034,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-10-29 | 758,900 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-10-30 | 13,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-10-31 | 423,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-11-01 | 128,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-11-02 | 33,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-11-05 | 100,200 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-11-06 | 100,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-11-07 | 79,300 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-11-08 | 385,000 | 0.09 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2012-11-09 | 75,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-11-12 | 84,400 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2012-11-13 | 197,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-11-14 | 174,900 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-11-15 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-11-16 | 287,700 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-11-19 | 182,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-11-20 | 21,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-11-21 | 30,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-11-22 | 31,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-11-23 | 345,700 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-11-26 | 119,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-11-27 | 298,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-11-28 | 138,700 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-11-29 | 89,800 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-11-30 | 50,100 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-12-03 | 187,200 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-12-04 | 469,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-12-05 | 232,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2012-12-06 | 158,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-12-07 | 115,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-12-10 | 568,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-12-11 | 196,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2012-12-12 | 371,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-12-13 | 176,600 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2012-12-14 | 662,800 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2012-12-17 | 743,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-12-18 | 253,700 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2012-12-19 | 287,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-12-20 | 298,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-12-21 | 231,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2012-12-24 | 101,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2012-12-27 | 70,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2012-12-28 | 6,700 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2012-12-31 | 358,400 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2013-01-02 | 111,100 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2013-01-03 | 80,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-01-04 | 254,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2013-01-07 | 391,400 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2013-01-08 | 203,200 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2013-01-09 | 404,400 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2013-01-10 | 203,200 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2013-01-11 | 46,200 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2013-01-14 | 3,969,200 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2013-01-15 | 46,300 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2013-01-16 | 101,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2013-01-17 | 754,800 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2013-01-18 | 640,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2013-01-21 | 321,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-01-29 | 241,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-02-11 | 229,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-02-15 | 72,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-02-19 | 25,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-02-22 | 106,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-03-01 | 219,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-03-05 | 256,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-03-08 | 347,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-03-11 | 88,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-03-12 | 262,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-03-13 | 211,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-03-15 | 76,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-03-18 | 126,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-03-21 | 9,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-03-22 | 140,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-03-25 | 37,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-03-26 | 368,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2013-03-27 | 25,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-03-28 | 54,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-04-04 | 30,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-04-05 | 810,400 | 0.06 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2013-04-08 | 50,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-04-09 | 246,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-04-10 | 276,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-04-11 | 68,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-04-12 | 89,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-04-15 | 872,700 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2013-04-17 | 286,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2013-04-18 | 716,300 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2013-04-19 | 105,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2013-04-22 | 32,200 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2013-04-25 | 447,300 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2013-04-26 | 290,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-04-30 | 541,700 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2013-05-01 | 140,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-05-07 | 1,924,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-05-08 | 247,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2013-05-09 | 45,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-05-10 | 253,500 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2013-05-13 | 551,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-05-16 | 11,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-05-17 | 35,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-05-22 | 64,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-05-23 | 357,700 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-05-27 | 145,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2013-05-30 | 176,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-05-31 | 150,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-06-04 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-06-05 | 115,600 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2013-06-10 | 965,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2013-06-11 | 463,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-06-12 | 312,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-06-17 | 496,600 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2013-06-25 | 265,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-06-26 | 749,100 | 0.02 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2013-06-27 | 3,056,000 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2013-06-28 | 7,648,500 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2013-07-08 | 668,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-07-22 | 501,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
