|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-02-09 | 284,100 | 0.83 | 0.90 | 0.80 | 0.90 | 00:00:00 | 2006-02-10 | 296,500 | 0.84 | 0.86 | 0.76 | 0.76 | 00:00:00 | 2006-02-13 | 50,200 | 0.80 | 0.80 | 0.72 | 0.74 | 00:00:00 | 2006-02-14 | 94,400 | 0.74 | 0.77 | 0.69 | 0.75 | 00:00:00 | 2006-02-15 | 145,800 | 0.75 | 0.80 | 0.74 | 0.80 | 00:00:00 | 2006-02-16 | 187,500 | 0.83 | 0.84 | 0.75 | 0.79 | 00:00:00 | 2006-02-17 | 57,200 | 0.79 | 0.80 | 0.75 | 0.80 | 00:00:00 | 2006-02-20 | 49,300 | 0.83 | 0.85 | 0.79 | 0.85 | 00:00:00 | 2006-02-21 | 119,800 | 0.80 | 0.83 | 0.80 | 0.81 | 00:00:00 | 2006-02-22 | 106,000 | 0.80 | 0.81 | 0.79 | 0.80 | 00:00:00 | 2006-02-23 | 87,400 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | 2006-02-24 | 132,000 | 0.83 | 0.85 | 0.80 | 0.85 | 00:00:00 | 2006-02-27 | 45,200 | 0.87 | 0.88 | 0.82 | 0.82 | 00:00:00 | 2006-02-28 | 49,000 | 0.87 | 0.88 | 0.81 | 0.88 | 00:00:00 | 2006-03-01 | 341,100 | 0.90 | 1.05 | 0.88 | 1.05 | 00:00:00 | 2006-03-02 | 486,200 | 1.08 | 1.12 | 1.02 | 1.12 | 00:00:00 | 2006-03-03 | 230,900 | 1.09 | 1.26 | 1.09 | 1.18 | 00:00:00 | 2006-03-06 | 318,600 | 1.21 | 1.25 | 1.10 | 1.14 | 00:00:00 | 2006-03-07 | 92,300 | 1.15 | 1.17 | 1.10 | 1.11 | 00:00:00 | 2006-03-08 | 92,100 | 1.11 | 1.12 | 1.02 | 1.11 | 00:00:00 | 2006-03-09 | 214,100 | 1.15 | 1.19 | 1.10 | 1.10 | 00:00:00 | 2006-03-10 | 71,400 | 1.10 | 1.13 | 1.05 | 1.05 | 00:00:00 | 2006-03-13 | 46,100 | 1.11 | 1.11 | 1.02 | 1.02 | 00:00:00 | 2006-03-14 | 74,100 | 1.06 | 1.10 | 1.00 | 1.09 | 00:00:00 | 2006-03-15 | 157,800 | 1.09 | 1.14 | 1.06 | 1.10 | 00:00:00 | 2006-03-16 | 79,100 | 1.13 | 1.13 | 1.09 | 1.10 | 00:00:00 | 2006-03-17 | 28,900 | 1.10 | 1.10 | 1.06 | 1.08 | 00:00:00 | 2006-03-20 | 40,500 | 1.08 | 1.10 | 1.06 | 1.06 | 00:00:00 | 2006-03-21 | 148,700 | 1.07 | 1.07 | 0.99 | 1.04 | 00:00:00 | 2006-03-22 | 93,800 | 1.05 | 1.06 | 0.97 | 1.00 | 00:00:00 | 2006-03-23 | 142,100 | 0.95 | 1.02 | 0.95 | 1.02 | 00:00:00 | 2006-03-24 | 198,300 | 1.02 | 1.09 | 1.02 | 1.05 | 00:00:00 | 2006-03-27 | 134,300 | 1.07 | 1.08 | 1.04 | 1.08 | 00:00:00 | 2006-03-28 | 69,200 | 1.11 | 1.11 | 1.04 | 1.08 | 00:00:00 | 2006-03-29 | 54,200 | 1.08 | 1.08 | 1.04 | 1.05 | 00:00:00 | 2006-03-30 | 318,300 | 1.05 | 1.09 | 1.05 | 1.06 | 00:00:00 | 2006-03-31 | 116,400 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | 2006-04-03 | 189,400 | 1.08 | 1.20 | 1.08 | 1.20 | 00:00:00 | 2006-04-04 | 373,200 | 1.21 | 1.31 | 1.10 | 1.17 | 00:00:00 | 2006-04-05 | 105,900 | 1.20 | 1.20 | 1.12 | 1.20 | 00:00:00 | 2006-04-06 | 289,100 | 1.20 | 1.25 | 1.18 | 1.22 | 00:00:00 | 2006-04-07 | 83,200 | 1.23 | 1.23 | 1.11 | 1.17 | 00:00:00 | 2006-04-10 | 237,900 | 1.20 | 1.20 | 1.03 | 1.12 | 00:00:00 | 2006-04-11 | 199,000 | 1.10 | 1.15 | 1.08 | 1.15 | 00:00:00 | 2006-04-12 | 14,400 | 1.15 | 1.15 | 1.04 | 1.12 | 00:00:00 | 2006-04-13 | 68,300 | 1.05 | 1.07 | 1.04 | 1.05 | 00:00:00 | 2006-04-17 | 121,400 | 1.07 | 1.15 | 1.07 | 1.10 | 00:00:00 | 2006-04-18 | 92,100 | 1.19 | 1.23 | 1.14 | 1.19 | 00:00:00 | 2006-04-19 | 161,100 | 1.18 | 1.20 | 1.11 | 1.11 | 00:00:00 | 2006-04-20 | 174,800 | 1.13 | 1.16 | 1.13 | 1.15 | 00:00:00 | 2006-04-21 | 241,000 | 1.20 | 1.21 | 1.08 | 1.17 | 00:00:00 | 2006-04-24 | 243,300 | 1.24 | 1.27 | 1.17 | 1.22 | 00:00:00 | 2006-04-25 | 127,900 | 1.24 | 1.24 | 1.15 | 1.22 | 00:00:00 | 2006-04-26 | 182,000 | 1.22 | 1.25 | 1.20 | 1.20 | 00:00:00 | 2006-04-27 | 145,000 | 1.20 | 1.20 | 1.11 | 1.19 | 00:00:00 | 2006-04-28 | 373,500 | 1.20 | 1.21 | 1.18 | 1.20 | 00:00:00 | 2006-05-01 | 744,400 | 1.25 | 1.50 | 1.22 | 1.40 | 00:00:00 | 2006-05-02 | 1,638,600 | 1.34 | 1.37 | 0.96 | 1.02 | 00:00:00 | 2006-05-03 | 1,907,000 | 0.99 | 1.10 | 0.91 | 1.07 | 00:00:00 | 2006-05-04 | 577,900 | 1.07 | 1.07 | 0.95 | 0.98 | 00:00:00 | 2006-05-05 | 678,400 | 0.99 | 0.99 | 0.88 | 0.99 | 00:00:00 | 2006-05-08 | 367,200 | 0.94 | 0.95 | 0.90 | 0.91 | 00:00:00 | 2006-05-09 | 288,300 | 0.93 | 0.95 | 0.89 | 0.90 | 00:00:00 | 2006-05-10 | 312,800 | 0.88 | 0.93 | 0.86 | 0.90 | 00:00:00 | 2006-05-11 | 439,000 | 0.91 | 0.96 | 0.87 | 0.93 | 00:00:00 | 2006-05-12 | 171,200 | 0.93 | 0.93 | 0.87 | 0.89 | 00:00:00 | 2006-05-15 | 149,900 | 0.86 | 0.92 | 0.80 | 0.80 | 00:00:00 | 2006-05-16 | 192,500 | 0.81 | 0.86 | 0.79 | 0.85 | 00:00:00 | 2006-05-17 | 157,100 | 0.85 | 0.91 | 0.81 | 0.81 | 00:00:00 | 2006-05-18 | 208,700 | 0.83 | 0.83 | 0.75 | 0.80 | 00:00:00 | 2006-05-19 | 93,600 | 0.80 | 0.80 | 0.74 | 0.80 | 00:00:00 | 2006-05-23 | 378,300 | 0.86 | 0.89 | 0.80 | 0.89 | 00:00:00 | 2006-05-24 | 145,400 | 0.90 | 0.90 | 0.83 | 0.84 | 00:00:00 | 2006-05-25 | 69,100 | 0.87 | 0.90 | 0.85 | 0.86 | 00:00:00 | 2006-05-26 | 53,000 | 0.87 | 0.88 | 0.86 | 0.88 | 00:00:00 | 2006-05-29 | 364,200 | 0.85 | 0.94 | 0.84 | 0.92 | 00:00:00 | 2006-05-30 | 40,700 | 0.86 | 0.88 | 0.85 | 0.85 | 00:00:00 | 2006-05-31 | 92,100 | 0.87 | 0.88 | 0.82 | 0.88 | 00:00:00 | 2006-06-01 | 74,800 | 0.88 | 0.91 | 0.85 | 0.90 | 00:00:00 | 2006-06-02 | 185,600 | 0.90 | 0.94 | 0.89 | 0.92 | 00:00:00 | 2006-06-05 | 165,900 | 0.86 | 0.95 | 0.86 | 0.92 | 00:00:00 | 2006-06-06 | 50,200 | 0.92 | 0.95 | 0.91 | 0.93 | 00:00:00 | 2006-06-07 | 105,800 | 0.95 | 0.95 | 0.90 | 0.91 | 00:00:00 | 2006-06-08 | 28,800 | 0.90 | 0.91 | 0.85 | 0.91 | 00:00:00 | 2006-06-09 | 4,500 | 0.85 | 0.91 | 0.85 | 0.91 | 00:00:00 | 2006-06-12 | 53,100 | 0.91 | 0.91 | 0.85 | 0.85 | 00:00:00 | 2006-06-13 | 185,400 | 0.85 | 0.89 | 0.81 | 0.81 | 00:00:00 | 2006-06-14 | 234,000 | 0.82 | 0.85 | 0.80 | 0.81 | 00:00:00 | 2006-06-15 | 48,000 | 0.84 | 0.84 | 0.80 | 0.81 | 00:00:00 | 2006-06-16 | 131,000 | 0.81 | 0.81 | 0.79 | 0.79 | 00:00:00 | 2006-06-19 | 373,400 | 0.80 | 0.80 | 0.77 | 0.79 | 00:00:00 | 2006-06-20 | 18,100 | 0.76 | 0.79 | 0.76 | 0.79 | 00:00:00 | 2006-06-21 | 123,800 | 0.77 | 0.78 | 0.75 | 0.78 | 00:00:00 | 2006-06-22 | 83,300 | 0.76 | 0.78 | 0.74 | 0.74 | 00:00:00 | 2006-06-23 | 32,500 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | 2006-06-26 | 7,000 | 0.75 | 0.77 | 0.72 | 0.72 | 00:00:00 | 2006-06-27 | 8,000 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | 2006-06-28 | 31,000 | 0.75 | 0.75 | 0.72 | 0.75 | 00:00:00 | 2006-06-29 | 104,900 | 0.75 | 0.77 | 0.73 | 0.75 | 00:00:00 | 2006-06-30 | 219,000 | 0.77 | 0.79 | 0.74 | 0.79 | 00:00:00 | 2006-07-04 | 61,500 | 0.75 | 0.82 | 0.75 | 0.82 | 00:00:00 | 2006-07-05 | 49,600 | 0.85 | 0.87 | 0.82 | 0.83 | 00:00:00 | 2006-07-06 | 30,500 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | 2006-07-07 | 15,000 | 0.84 | 0.84 | 0.81 | 0.81 | 00:00:00 | 2006-07-10 | 14,300 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | 2006-07-11 | 71,700 | 0.80 | 0.86 | 0.76 | 0.85 | 00:00:00 | 2006-07-12 | 30,500 | 0.86 | 0.86 | 0.80 | 0.81 | 00:00:00 | 2006-07-13 | 18,800 | 0.82 | 0.84 | 0.80 | 0.84 | 00:00:00 | 2006-07-14 | 56,300 | 0.84 | 0.84 | 0.77 | 0.80 | 00:00:00 | 2006-07-17 | 98,800 | 0.78 | 0.78 | 0.71 | 0.73 | 00:00:00 | 2006-07-18 | 27,500 | 0.72 | 0.75 | 0.72 | 0.75 | 00:00:00 | 2006-07-19 | 6,500 | 0.74 | 0.74 | 0.71 | 0.71 | 00:00:00 | 2006-07-20 | 11,500 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | 2006-07-21 | 23,500 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | 2006-07-24 | 49,800 | 0.72 | 0.73 | 0.71 | 0.73 | 00:00:00 | 2006-07-25 | 58,100 | 0.72 | 0.73 | 0.71 | 0.73 | 00:00:00 | 2006-07-26 | 74,100 | 0.70 | 0.73 | 0.70 | 0.73 | 00:00:00 | 2006-07-27 | 110,400 | 0.72 | 0.75 | 0.71 | 0.73 | 00:00:00 | 2006-07-28 | 85,000 | 0.73 | 0.75 | 0.71 | 0.72 | 00:00:00 | 2006-07-31 | 131,100 | 0.75 | 0.80 | 0.74 | 0.77 | 00:00:00 | 2006-08-01 | 66,100 | 0.77 | 0.78 | 0.70 | 0.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|