|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-09-17 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2015-09-18 | 1,800 | 0.58 | 0.58 | 0.41 | 0.41 | 00:00:00 | | 2015-09-21 | 1,400 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2015-09-28 | 3,200 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2015-09-29 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2015-09-30 | 500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2015-10-01 | 5,400 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2015-10-02 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2015-10-05 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2015-10-08 | 3,100 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2015-10-09 | 5,300 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2015-10-13 | 11,400 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2015-10-14 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2015-10-15 | 1,400 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2015-10-16 | 81,900 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2015-10-21 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2015-10-22 | 14,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2015-10-26 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2015-11-02 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2015-11-03 | 2,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-11-04 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-11-05 | 2,200 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2015-11-06 | 10,000 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2015-11-09 | 9,100 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2015-11-16 | 14,900 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2015-11-18 | 500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-11-19 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-11-20 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-11-23 | 5,300 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2015-11-26 | 5,500 | 0.23 | 0.28 | 0.23 | 0.28 | 00:00:00 | | 2015-11-27 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-12-07 | 8,500 | 0.24 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2015-12-08 | 1,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2015-12-09 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2015-12-14 | 2,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-12-15 | 2,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-12-16 | 2,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-12-21 | 4,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-12-24 | 1,129,200 | 0.18 | 0.21 | 0.15 | 0.21 | 00:00:00 | | 2015-12-29 | 18,600 | 0.20 | 0.26 | 0.20 | 0.26 | 00:00:00 | | 2015-12-30 | 2,100 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-12-31 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2016-01-04 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2016-01-05 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2016-01-06 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2016-01-07 | 5,200 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2016-01-08 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2016-01-11 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2016-01-14 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2016-01-15 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2016-01-19 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2016-01-20 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2016-01-26 | 7,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2016-01-27 | 5,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2016-01-28 | 11,000 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2016-01-29 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2016-02-01 | 2,600 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2016-02-02 | 7,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2016-02-03 | 13,800 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2016-02-04 | 5,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2016-02-05 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2016-02-10 | 8,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2016-02-11 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2016-02-16 | 500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2016-02-17 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2016-02-18 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2016-02-19 | 9,800 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2016-03-08 | 16,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2016-03-09 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2016-03-10 | 10,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2016-03-11 | 30,400 | 0.17 | 0.22 | 0.17 | 0.22 | 00:00:00 | | 2016-03-14 | 57,300 | 0.21 | 0.27 | 0.21 | 0.25 | 00:00:00 | | 2016-03-21 | 21,600 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2016-03-22 | 22,600 | 0.25 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2016-03-23 | 10,700 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2016-03-24 | 25,500 | 0.22 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2016-04-04 | 1,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2016-04-05 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2016-04-06 | 11,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-04-07 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-04-08 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-04-11 | 21,200 | 0.23 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2016-04-12 | 4,000 | 0.23 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2016-04-13 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2016-04-18 | 10,000 | 0.24 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2016-04-19 | 15,000 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2016-04-20 | 3,800 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2016-04-28 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2016-04-29 | 600 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2016-05-05 | 22,700 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2016-05-06 | 8,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2016-05-17 | 30,500 | 0.38 | 0.42 | 0.34 | 0.34 | 00:00:00 | | 2016-05-18 | 5,200 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2016-05-19 | 17,500 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2016-05-20 | 10,000 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2016-05-24 | 11,000 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2016-05-25 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2016-05-26 | 16,200 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2016-05-27 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2016-05-31 | 500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2016-06-01 | 27,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2016-06-02 | 6,900 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2016-06-06 | 6,300 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2016-06-09 | 5,300 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2016-06-10 | 20,800 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2016-06-15 | 8,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2016-06-16 | 500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2016-06-21 | 46,500 | 0.31 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2016-06-22 | 2,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2016-06-23 | 3,800 | 0.33 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2016-06-24 | 3,500 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2016-06-27 | 14,900 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2016-06-28 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2016-06-29 | 14,300 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2016-06-30 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2016-07-04 | 14,800 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2016-07-07 | 5,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2016-07-08 | 13,800 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2016-07-11 | 11,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2016-07-13 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2016-07-14 | 8,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | | << < 21 22 23 > >> |
|
