|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-12-10 | 23,700 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2002-12-19 | 500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-12-20 | 8,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2003-02-17 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2003-02-18 | 214,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2003-02-26 | 50,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2003-04-17 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2003-05-16 | 10,000 | 0.13 | 0.18 | 0.13 | 0.18 | 00:00:00 | 2003-05-23 | 6,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2003-06-05 | 1,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2003-06-09 | 35,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2003-06-16 | 15,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2003-06-24 | 50,000 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | 2003-06-25 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2003-06-30 | 20,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2003-07-10 | 20,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2003-07-11 | 6,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2003-08-08 | 48,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2003-08-25 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2003-08-27 | 50,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2003-09-18 | 100,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2003-09-22 | 7,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2003-09-23 | 20,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2003-10-07 | 6,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2003-10-21 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2003-10-31 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2003-11-03 | 35,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2003-11-04 | 9,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2003-11-06 | 20,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2003-11-07 | 30,000 | 0.22 | 0.24 | 0.17 | 0.17 | 00:00:00 | 2003-11-12 | 43,800 | 0.24 | 0.25 | 0.20 | 0.25 | 00:00:00 | 2003-11-13 | 7,300 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | 2003-11-14 | 51,000 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | 2003-11-19 | 19,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2003-11-20 | 1,200 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2003-11-25 | 8,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2003-11-27 | 100,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-11-28 | 6,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-12-01 | 17,500 | 0.35 | 0.37 | 0.26 | 0.26 | 00:00:00 | 2003-12-05 | 38,200 | 0.27 | 0.37 | 0.27 | 0.32 | 00:00:00 | 2003-12-09 | 20,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2003-12-12 | 20,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2003-12-17 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-01-02 | 15,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2004-01-14 | 20,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2004-01-15 | 20,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2004-01-26 | 15,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2004-01-27 | 30,700 | 0.27 | 0.36 | 0.27 | 0.36 | 00:00:00 | 2004-02-03 | 1,200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2004-02-09 | 5,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2004-02-10 | 19,500 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2004-02-11 | 19,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2004-02-12 | 4,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2004-02-20 | 2,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2004-02-23 | 500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2004-02-24 | 35,000 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | 2004-03-03 | 500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2004-03-08 | 3,300 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2004-03-15 | 20,000 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2004-03-19 | 54,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2004-03-23 | 151,500 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | 2004-03-24 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2004-03-31 | 42,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | 2004-04-01 | 20,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | 2004-04-14 | 129,300 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2004-04-16 | 30,500 | 0.23 | 0.24 | 0.21 | 0.21 | 00:00:00 | 2004-04-21 | 13,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2004-04-22 | 800 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2004-04-28 | 600 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2004-05-07 | 33,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2004-05-10 | 15,900 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2004-05-26 | 4,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2004-05-31 | 500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2004-06-10 | 16,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2004-06-24 | 14,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2004-06-25 | 15,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2004-06-29 | 15,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-06-30 | 16,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-07-22 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2004-07-28 | 1,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2004-08-13 | 1,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-08-16 | 600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-08-19 | 371,500 | 0.20 | 0.24 | 0.20 | 0.23 | 00:00:00 | 2004-08-20 | 70,000 | 0.23 | 0.30 | 0.23 | 0.30 | 00:00:00 | 2004-08-23 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2004-08-24 | 7,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2004-08-25 | 25,000 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | 2004-09-03 | 77,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2004-09-07 | 10,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2004-09-09 | 25,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2004-09-10 | 1,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2004-09-21 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2004-09-27 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2004-09-28 | 16,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2004-09-30 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2004-10-01 | 40,000 | 0.29 | 0.30 | 0.27 | 0.29 | 00:00:00 | 2004-10-04 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2004-10-05 | 13,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2004-10-06 | 27,700 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2004-10-07 | 21,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2004-10-08 | 6,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2004-10-12 | 800 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2004-10-19 | 26,500 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | 2004-10-20 | 10,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2004-10-21 | 1,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2004-10-26 | 60,000 | 0.23 | 0.23 | 0.20 | 0.21 | 00:00:00 | 2004-10-28 | 7,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2004-10-29 | 6,000 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | 2004-11-01 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2004-11-02 | 1,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-11-03 | 1,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-11-04 | 4,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-11-05 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-11-08 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-11-10 | 6,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-11-11 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-11-12 | 1,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2004-11-15 | 25,400 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2004-11-16 | 83,000 | 0.24 | 0.28 | 0.24 | 0.28 | 00:00:00 | 2004-11-19 | 10,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2004-11-22 | 500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|