|
 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 | | 2005-07-26 | 5,000 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | | 2005-07-29 | 4,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2005-08-02 | 6,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-08-04 | 30,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2005-08-10 | 600 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-08-16 | 10,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-08-17 | 8,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-08-18 | 2,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-08-19 | 4,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-08-23 | 1,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-08-24 | 79,100 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2005-08-25 | 37,000 | 0.31 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2005-08-26 | 11,800 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2005-08-29 | 13,000 | 0.28 | 0.36 | 0.28 | 0.36 | 00:00:00 | | 2005-08-31 | 4,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-09-02 | 12,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2005-09-06 | 130,000 | 0.33 | 0.38 | 0.33 | 0.38 | 00:00:00 | | 2005-09-07 | 10,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2005-09-09 | 1,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-09-13 | 25,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-09-14 | 25,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-09-15 | 33,900 | 0.39 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2005-09-16 | 57,400 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2005-09-19 | 70,500 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2005-09-20 | 6,000 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2005-09-21 | 37,500 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2005-09-22 | 87,500 | 0.44 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2005-09-23 | 1,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2005-09-26 | 88,900 | 0.44 | 0.48 | 0.42 | 0.44 | 00:00:00 | | 2005-09-27 | 16,000 | 0.41 | 0.48 | 0.41 | 0.48 | 00:00:00 | | 2005-09-28 | 9,900 | 0.42 | 0.47 | 0.41 | 0.47 | 00:00:00 | | 2005-09-29 | 82,000 | 0.45 | 0.50 | 0.44 | 0.47 | 00:00:00 | | 2005-09-30 | 38,000 | 0.47 | 0.49 | 0.41 | 0.41 | 00:00:00 | | 2005-10-03 | 6,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2005-10-04 | 20,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-10-05 | 69,000 | 0.49 | 0.49 | 0.42 | 0.42 | 00:00:00 | | 2005-10-06 | 65,500 | 0.42 | 0.45 | 0.41 | 0.43 | 00:00:00 | | 2005-10-07 | 16,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2005-10-11 | 5,400 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-10-12 | 10,000 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2005-10-13 | 20,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-10-14 | 60,500 | 0.42 | 0.49 | 0.42 | 0.49 | 00:00:00 | | 2005-10-17 | 48,800 | 0.50 | 0.50 | 0.42 | 0.42 | 00:00:00 | | 2005-10-18 | 30,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-10-20 | 20,500 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2005-10-21 | 18,000 | 0.42 | 0.46 | 0.42 | 0.46 | 00:00:00 | | 2005-10-24 | 17,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-10-25 | 25,000 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2005-10-26 | 800 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2005-10-27 | 2,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-10-28 | 5,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2005-10-31 | 41,000 | 0.42 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2005-11-02 | 82,500 | 0.40 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2005-11-03 | 85,000 | 0.41 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2005-11-04 | 135,000 | 0.39 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2005-11-07 | 23,000 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2005-11-08 | 7,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-11-09 | 10,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2005-11-10 | 19,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2005-11-11 | 114,500 | 0.39 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2005-11-14 | 57,200 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2005-11-15 | 108,000 | 0.42 | 0.46 | 0.42 | 0.45 | 00:00:00 | | 2005-11-16 | 131,000 | 0.45 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2005-11-17 | 26,000 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2005-11-18 | 77,000 | 0.48 | 0.50 | 0.46 | 0.49 | 00:00:00 | | 2005-11-21 | 72,700 | 0.49 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2005-11-22 | 121,700 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2005-11-23 | 145,600 | 0.50 | 0.52 | 0.47 | 0.48 | 00:00:00 | | 2005-11-24 | 39,000 | 0.47 | 0.50 | 0.45 | 0.49 | 00:00:00 | | 2005-11-25 | 32,200 | 0.44 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2005-11-28 | 14,000 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2005-11-29 | 14,000 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2005-11-30 | 157,100 | 0.42 | 0.50 | 0.41 | 0.50 | 00:00:00 | | 2005-12-01 | 136,200 | 0.50 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2005-12-02 | 55,100 | 0.42 | 0.50 | 0.42 | 0.43 | 00:00:00 | | 2005-12-05 | 285,400 | 0.50 | 0.54 | 0.50 | 0.53 | 00:00:00 | | 2005-12-06 | 307,000 | 0.48 | 0.57 | 0.48 | 0.49 | 00:00:00 | | 2005-12-07 | 172,500 | 0.54 | 0.54 | 0.49 | 0.51 | 00:00:00 | | 2005-12-08 | 1,886,000 | 0.51 | 0.54 | 0.49 | 0.51 | 00:00:00 | | 2005-12-09 | 226,000 | 0.51 | 0.52 | 0.49 | 0.52 | 00:00:00 | | 2005-12-12 | 234,900 | 0.52 | 0.57 | 0.50 | 0.54 | 00:00:00 | | 2005-12-13 | 1,008,400 | 0.59 | 0.60 | 0.54 | 0.57 | 00:00:00 | | 2005-12-14 | 712,200 | 0.55 | 0.58 | 0.52 | 0.55 | 00:00:00 | | 2005-12-15 | 190,900 | 0.55 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2005-12-16 | 107,000 | 0.56 | 0.57 | 0.54 | 0.56 | 00:00:00 | | 2005-12-19 | 195,000 | 0.57 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2005-12-20 | 408,600 | 0.58 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2005-12-21 | 143,100 | 0.56 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2005-12-22 | 124,000 | 0.55 | 0.57 | 0.53 | 0.55 | 00:00:00 | | 2005-12-23 | 28,000 | 0.53 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2005-12-28 | 265,700 | 0.54 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2005-12-29 | 291,400 | 0.50 | 0.51 | 0.48 | 0.49 | 00:00:00 | | 2005-12-30 | 123,000 | 0.48 | 0.54 | 0.48 | 0.54 | 00:00:00 | | 2006-01-03 | 294,600 | 0.52 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2006-01-04 | 149,700 | 0.59 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2006-01-05 | 62,500 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2006-01-06 | 95,200 | 0.57 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2006-01-09 | 230,000 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2006-01-10 | 213,000 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2006-01-11 | 339,300 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2006-01-12 | 360,600 | 0.64 | 0.66 | 0.61 | 0.65 | 00:00:00 | | 2006-01-13 | 149,700 | 0.64 | 0.65 | 0.61 | 0.63 | 00:00:00 | | 2006-01-16 | 127,000 | 0.66 | 0.66 | 0.63 | 0.64 | 00:00:00 | | 2006-01-17 | 175,300 | 0.65 | 0.65 | 0.60 | 0.61 | 00:00:00 | | 2006-01-18 | 118,000 | 0.61 | 0.62 | 0.59 | 0.61 | 00:00:00 | | 2006-01-19 | 81,100 | 0.62 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2006-01-20 | 379,400 | 0.65 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2006-01-23 | 91,500 | 0.65 | 0.65 | 0.59 | 0.60 | 00:00:00 | | 2006-01-24 | 108,000 | 0.60 | 0.64 | 0.60 | 0.62 | 00:00:00 | | 2006-01-25 | 138,400 | 0.64 | 0.64 | 0.58 | 0.61 | 00:00:00 | | 2006-01-26 | 44,600 | 0.62 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2006-01-27 | 64,500 | 0.64 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2006-01-30 | 118,200 | 0.64 | 0.67 | 0.63 | 0.66 | 00:00:00 | | 2006-01-31 | 541,400 | 0.66 | 0.72 | 0.65 | 0.69 | 00:00:00 | | 2006-02-01 | 458,800 | 0.72 | 0.79 | 0.70 | 0.79 | 00:00:00 | | 2006-02-02 | 384,000 | 0.78 | 0.90 | 0.78 | 0.84 | 00:00:00 | | 2006-02-03 | 196,700 | 0.90 | 0.96 | 0.83 | 0.88 | 00:00:00 | | 2006-02-06 | 244,900 | 0.86 | 0.93 | 0.85 | 0.89 | 00:00:00 | | 2006-02-07 | 210,600 | 0.89 | 0.89 | 0.80 | 0.80 | 00:00:00 | | 2006-02-08 | 15,700 | 0.78 | 0.85 | 0.78 | 0.83 | 00:00:00 | | 2006-02-09 | 284,100 | 0.83 | 0.90 | 0.80 | 0.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
