|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-09-15 | 358,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-09-17 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-09-18 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-09-19 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-09-22 | 80,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-09-23 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-09-24 | 71,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-09-25 | 360,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-09-26 | 78,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-10-09 | 100,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-10-10 | 13,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-10-14 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-10-20 | 58,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-10-21 | 40,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-10-22 | 5,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-10-28 | 20,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-10-29 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-11-03 | 289,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-11-06 | 293,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-11-07 | 25,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-11-10 | 1,009,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-11-12 | 34,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-11-13 | 50,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-11-14 | 201,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-11-17 | 10,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-11-18 | 259,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-11-19 | 5,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-11-20 | 90,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-11-21 | 2,588,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-11-25 | 300,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-11-26 | 134,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-12-03 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-12-04 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-12-08 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-12-11 | 5,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-12-12 | 100,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-12-18 | 821,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-12-23 | 116,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2014-12-24 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-01-02 | 96,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-01-05 | 83,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-01-06 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-01-07 | 193,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-01-15 | 100,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-01-16 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-01-19 | 100,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-01-23 | 61,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-01-26 | 40,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-02-02 | 588,900 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-02-03 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-02-04 | 8,808,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-02-05 | 278,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-02-06 | 20,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-02-12 | 13,526,700 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-02-13 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-02-19 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-02-20 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-03-03 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-03-04 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-03-24 | 950,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-03-25 | 56,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-03-26 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-03-27 | 65,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-04-07 | 15,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-04-08 | 808,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-04-09 | 5,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-04-10 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-04-13 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-04-14 | 307,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-04-15 | 600,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-04-16 | 35,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-04-17 | 5,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-04-20 | 27,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-04-21 | 500,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-04-22 | 93,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-04-23 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-04-24 | 660,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-04-28 | 1,561,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-04-29 | 94,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-04-30 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-05-01 | 728,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-05-04 | 39,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-05-05 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-05-06 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-05-12 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-05-13 | 150,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-05-14 | 2,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-05-19 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-05-20 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-06-08 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-06-09 | 921,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-06-10 | 70,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-06-23 | 2,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2015-06-24 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2015-07-02 | 1,600 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-07-03 | 20,300 | 0.23 | 0.30 | 0.23 | 0.30 | 00:00:00 | | 2015-07-09 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-07-10 | 2,600 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2015-07-13 | 1,700 | 0.34 | 0.34 | 0.29 | 0.29 | 00:00:00 | | 2015-07-21 | 3,600 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2015-07-22 | 21,100 | 0.21 | 0.28 | 0.21 | 0.28 | 00:00:00 | | 2015-07-27 | 22,700 | 0.29 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2015-07-28 | 14,900 | 0.33 | 0.33 | 0.27 | 0.27 | 00:00:00 | | 2015-07-29 | 12,000 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2015-07-30 | 9,500 | 0.33 | 0.33 | 0.28 | 0.28 | 00:00:00 | | 2015-07-31 | 5,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2015-08-18 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-08-19 | 1,300 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2015-08-20 | 3,200 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-08-21 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-08-24 | 2,100 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2015-08-31 | 1,300 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-09-01 | 58,900 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-09-02 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-09-03 | 500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-09-04 | 1,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2015-09-08 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2015-09-09 | 14,600 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2015-09-15 | 5,600 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2015-09-16 | 11,200 | 0.44 | 0.48 | 0.44 | 0.47 | 00:00:00 | | 2015-09-17 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | | << < 21 22 23 > >> |
|
