|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-22 | 500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-11-24 | 7,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2004-11-26 | 18,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-11-30 | 39,500 | 0.30 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2004-12-01 | 70,000 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2004-12-02 | 20,300 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2004-12-03 | 26,000 | 0.34 | 0.39 | 0.34 | 0.34 | 00:00:00 | | 2004-12-07 | 56,000 | 0.34 | 0.39 | 0.34 | 0.39 | 00:00:00 | | 2004-12-08 | 5,900 | 0.38 | 0.38 | 0.32 | 0.32 | 00:00:00 | | 2004-12-09 | 44,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2004-12-10 | 18,000 | 0.33 | 0.39 | 0.33 | 0.39 | 00:00:00 | | 2004-12-13 | 19,300 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2004-12-14 | 15,000 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2004-12-16 | 34,500 | 0.33 | 0.37 | 0.32 | 0.37 | 00:00:00 | | 2004-12-17 | 70,300 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2004-12-20 | 272,500 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2004-12-21 | 208,400 | 0.35 | 0.42 | 0.35 | 0.42 | 00:00:00 | | 2004-12-22 | 50,500 | 0.42 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2004-12-23 | 14,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2004-12-24 | 30,400 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2004-12-31 | 50,200 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-01-04 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-01-05 | 50,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-01-06 | 35,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2005-01-07 | 53,000 | 0.42 | 0.50 | 0.42 | 0.45 | 00:00:00 | | 2005-01-10 | 154,200 | 0.50 | 0.50 | 0.41 | 0.43 | 00:00:00 | | 2005-01-11 | 58,000 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2005-01-12 | 8,200 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2005-01-13 | 21,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-01-14 | 8,800 | 0.45 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2005-01-17 | 76,000 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2005-01-18 | 16,000 | 0.47 | 0.47 | 0.43 | 0.45 | 00:00:00 | | 2005-01-19 | 42,500 | 0.44 | 0.48 | 0.43 | 0.43 | 00:00:00 | | 2005-01-20 | 12,000 | 0.45 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2005-01-21 | 222,000 | 0.43 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2005-01-24 | 18,000 | 0.43 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2005-01-25 | 18,000 | 0.44 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2005-01-26 | 26,000 | 0.45 | 0.45 | 0.41 | 0.44 | 00:00:00 | | 2005-01-27 | 34,000 | 0.44 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2005-01-28 | 68,000 | 0.43 | 0.45 | 0.39 | 0.45 | 00:00:00 | | 2005-01-31 | 15,000 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2005-02-01 | 45,000 | 0.44 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2005-02-02 | 26,000 | 0.40 | 0.45 | 0.39 | 0.45 | 00:00:00 | | 2005-02-03 | 204,500 | 0.41 | 0.44 | 0.36 | 0.42 | 00:00:00 | | 2005-02-04 | 53,700 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2005-02-07 | 47,000 | 0.39 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2005-02-08 | 48,400 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2005-02-09 | 32,800 | 0.37 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2005-02-10 | 38,500 | 0.38 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2005-02-11 | 161,500 | 0.39 | 0.42 | 0.39 | 0.41 | 00:00:00 | | 2005-02-14 | 30,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2005-02-15 | 27,500 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2005-02-16 | 51,500 | 0.44 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2005-02-17 | 26,600 | 0.47 | 0.47 | 0.40 | 0.45 | 00:00:00 | | 2005-02-18 | 15,100 | 0.42 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2005-02-21 | 8,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2005-02-22 | 21,400 | 0.42 | 0.49 | 0.42 | 0.49 | 00:00:00 | | 2005-02-23 | 29,000 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2005-02-24 | 72,900 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2005-02-25 | 17,000 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2005-02-28 | 2,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-03-01 | 17,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2005-03-02 | 55,000 | 0.47 | 0.47 | 0.42 | 0.42 | 00:00:00 | | 2005-03-04 | 78,500 | 0.45 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2005-03-07 | 73,500 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2005-03-08 | 16,000 | 0.43 | 0.49 | 0.43 | 0.49 | 00:00:00 | | 2005-03-09 | 30,000 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2005-03-10 | 10,400 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-03-11 | 47,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2005-03-14 | 88,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2005-03-15 | 29,500 | 0.40 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2005-03-16 | 1,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-03-17 | 32,000 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2005-03-18 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-03-22 | 14,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2005-03-23 | 43,000 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2005-03-28 | 44,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2005-03-30 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-04-01 | 30,500 | 0.39 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2005-04-04 | 18,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2005-04-05 | 53,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2005-04-08 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-04-11 | 20,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-04-12 | 62,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-04-13 | 18,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-04-15 | 12,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-04-18 | 25,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-04-20 | 28,400 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2005-04-21 | 24,800 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2005-04-26 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-05-02 | 3,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-05-03 | 12,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-05-06 | 10,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-05-10 | 2,000 | 0.28 | 0.35 | 0.28 | 0.35 | 00:00:00 | | 2005-05-17 | 21,500 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2005-05-24 | 24,500 | 0.26 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2005-05-26 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-05-27 | 21,000 | 0.28 | 0.28 | 0.23 | 0.23 | 00:00:00 | | 2005-05-31 | 12,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-03 | 46,000 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2005-06-06 | 50,000 | 0.34 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2005-06-07 | 25,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2005-06-08 | 23,100 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2005-06-10 | 13,500 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2005-06-14 | 20,000 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2005-06-20 | 18,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-06-23 | 8,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-06-28 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-06-30 | 50,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-07-05 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-07-06 | 2,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-07-08 | 500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-07-12 | 16,800 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2005-07-15 | 27,500 | 0.32 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2005-07-18 | 33,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-07-19 | 56,000 | 0.33 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2005-07-20 | 4,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-07-21 | 2,542,000 | 0.39 | 0.39 | 0.34 | 0.38 | 00:00:00 | | 2005-07-22 | 13,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-07-25 | 8,200 | 0.34 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2005-07-26 | 5,000 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
