|
 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 | | 2013-07-22 | 501,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2013-08-06 | 60,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-08-15 | 553,000 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2013-08-16 | 537,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-08-19 | 200,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-08-20 | 35,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-08-26 | 253,400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-09-04 | 135,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-09-05 | 1,949,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-09-06 | 183,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-09-09 | 2,477,100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-09-17 | 80,600 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-09-18 | 35,000 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2013-09-19 | 360,500 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2013-09-20 | 61,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-09-23 | 109,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-09-24 | 39,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-09-30 | 319,100 | 0.02 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2013-10-10 | 101,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2013-10-11 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-10-15 | 152,600 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2013-10-18 | 449,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-10-21 | 150,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-10-30 | 20,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-11-06 | 64,000 | 0.02 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2013-11-07 | 15,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-11-28 | 56,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-11-29 | 277,300 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-12-05 | 60,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-12-06 | 1,129,600 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-12-12 | 23,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-12-13 | 307,100 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-12-19 | 368,200 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-12-20 | 660,700 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-12-27 | 185,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-12-31 | 102,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-01-02 | 50,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-01-13 | 55,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-01-14 | 1,061,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-01-15 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-01-21 | 2,366,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-01-22 | 30,700 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-01-23 | 211,600 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-01-24 | 50,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-01-27 | 54,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-02-03 | 363,500 | 0.01 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2014-02-06 | 345,700 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-02-07 | 138,600 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-02-10 | 999,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-02-21 | 17,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-02-25 | 66,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-02-26 | 128,300 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-02-27 | 5,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-03-03 | 99,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-03-04 | 266,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-03-05 | 17,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-03-06 | 120,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-03-07 | 8,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-03-10 | 76,100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-03-20 | 73,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-03-21 | 110,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-03-24 | 25,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-03-31 | 85,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2014-04-01 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-04-02 | 463,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2014-04-03 | 137,500 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2014-04-04 | 176,100 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-04-07 | 40,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-04-14 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-04-24 | 14,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-04-25 | 65,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-04-29 | 919,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-04-30 | 100,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-05-01 | 330,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-05-02 | 354,600 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-05-05 | 1,390,000 | 0.02 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2014-05-06 | 167,100 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-05-07 | 222,000 | 0.01 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2014-05-08 | 122,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-05-09 | 247,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-05-12 | 31,000 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2014-05-20 | 90,000 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2014-05-21 | 401,000 | 0.02 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2014-05-22 | 421,000 | 0.01 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2014-05-23 | 201,000 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2014-05-26 | 387,300 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-05-27 | 175,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-05-28 | 150,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-05-29 | 35,300 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2014-05-30 | 580,000 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2014-06-09 | 93,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-06-12 | 129,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-06-13 | 180,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-06-16 | 151,500 | 0.01 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2014-06-17 | 68,500 | 0.01 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2014-06-18 | 126,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-06-23 | 160,900 | 0.02 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2014-06-24 | 5,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-06-25 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-06-30 | 30,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-07-10 | 155,100 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-07-11 | 200,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-07-15 | 173,800 | 0.01 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2014-07-16 | 225,000 | 0.02 | 0.02 | 0.01 | 0.01 | 00:00:00 | | 2014-07-24 | 180,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-07-25 | 200,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-07-28 | 88,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-07-31 | 295,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-08-01 | 70,000 | 0.01 | 0.02 | 0.01 | 0.02 | 00:00:00 | | 2014-08-05 | 20,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-08-06 | 244,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-08-07 | 65,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-08-18 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-08-19 | 51,800 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-08-20 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-08-25 | 161,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-08-28 | 39,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-08-29 | 208,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-09-05 | 100,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-09-08 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-09-15 | 358,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
