|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-07-14 | 8,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2016-07-18 | 12,500 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2016-07-19 | 4,500 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2016-07-22 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2016-07-28 | 11,100 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2016-07-29 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2016-08-05 | 39,000 | 0.32 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2016-08-08 | 16,000 | 0.28 | 0.33 | 0.28 | 0.29 | 00:00:00 | | 2016-08-09 | 4,700 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2016-08-10 | 800 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2016-08-15 | 5,300 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2016-08-18 | 26,400 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2016-08-23 | 20,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2016-08-24 | 500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2016-08-25 | 1,500 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2016-08-26 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2016-08-29 | 3,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2016-08-30 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2016-09-06 | 37,500 | 0.30 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2016-09-07 | 4,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2016-09-08 | 10,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2016-09-09 | 9,900 | 0.34 | 0.34 | 0.29 | 0.29 | 00:00:00 | | 2016-09-12 | 1,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2016-09-13 | 800 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2016-09-14 | 1,300 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2016-09-15 | 3,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2016-09-16 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2016-09-22 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2016-09-23 | 6,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2016-09-26 | 500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-10-03 | 1,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2016-10-11 | 2,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-10-18 | 1,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2016-10-19 | 21,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2016-10-20 | 8,900 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2016-10-25 | 21,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2016-10-26 | 166,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2016-10-27 | 14,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-10-28 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-11-03 | 700 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2016-11-04 | 3,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2016-11-08 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2016-11-09 | 900 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2016-11-10 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2016-11-11 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2016-11-14 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2016-11-21 | 56,200 | 0.14 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2016-11-28 | 16,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2016-11-29 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2016-11-30 | 1,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2016-12-01 | 1,300 | 0.14 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2016-12-02 | 60,400 | 0.19 | 0.19 | 0.14 | 0.14 | 00:00:00 | | 2016-12-05 | 1,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2016-12-12 | 24,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2016-12-28 | 17,200 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2017-01-06 | 15,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2017-01-09 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2017-01-12 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2017-01-13 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2017-01-16 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2017-01-17 | 4,000 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2017-01-18 | 1,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-01-19 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-01-20 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-01-23 | 16,700 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2017-01-30 | 2,200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-01-31 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-02-01 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-02-02 | 3,300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2017-02-03 | 500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-02-06 | 3,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-02-13 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-02-14 | 22,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-02-15 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-02-16 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-02-17 | 35,700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2017-03-07 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-03-08 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-03-09 | 1,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-03-10 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-03-13 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-03-15 | 1,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-03-16 | 3,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-03-17 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-03-20 | 10,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-03-21 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-03-22 | 7,400 | 0.20 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2017-03-31 | 175,800 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-04-05 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-04-06 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-05-04 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-05-05 | 10,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-05-08 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-05-09 | 800 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-05-10 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-05-11 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-05-12 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | | << < 21 22 23 > >> |
|
