|
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 | 2006-08-01 | 66,100 | 0.77 | 0.78 | 0.70 | 0.70 | 00:00:00 | 2006-08-02 | 63,500 | 0.76 | 0.78 | 0.73 | 0.73 | 00:00:00 | 2006-08-03 | 81,700 | 0.78 | 0.79 | 0.74 | 0.76 | 00:00:00 | 2006-08-04 | 159,000 | 0.78 | 0.83 | 0.78 | 0.82 | 00:00:00 | 2006-08-08 | 154,600 | 0.82 | 0.90 | 0.79 | 0.90 | 00:00:00 | 2006-08-09 | 70,000 | 0.90 | 0.93 | 0.90 | 0.90 | 00:00:00 | 2006-08-10 | 40,100 | 0.92 | 0.92 | 0.89 | 0.90 | 00:00:00 | 2006-08-11 | 20,300 | 0.82 | 0.87 | 0.82 | 0.87 | 00:00:00 | 2006-08-14 | 12,400 | 0.81 | 0.86 | 0.81 | 0.86 | 00:00:00 | 2006-08-15 | 26,400 | 0.81 | 0.84 | 0.80 | 0.84 | 00:00:00 | 2006-08-16 | 33,500 | 0.81 | 0.83 | 0.80 | 0.82 | 00:00:00 | 2006-08-17 | 53,300 | 0.80 | 0.84 | 0.79 | 0.79 | 00:00:00 | 2006-08-18 | 25,200 | 0.80 | 0.82 | 0.80 | 0.81 | 00:00:00 | 2006-08-21 | 86,800 | 0.81 | 0.81 | 0.76 | 0.78 | 00:00:00 | 2006-08-22 | 53,000 | 0.78 | 0.79 | 0.77 | 0.78 | 00:00:00 | 2006-08-23 | 61,500 | 0.80 | 0.81 | 0.79 | 0.79 | 00:00:00 | 2006-08-24 | 59,000 | 0.79 | 0.80 | 0.78 | 0.78 | 00:00:00 | 2006-08-25 | 51,200 | 0.78 | 0.82 | 0.77 | 0.77 | 00:00:00 | 2006-08-28 | 65,300 | 0.76 | 0.80 | 0.76 | 0.80 | 00:00:00 | 2006-08-29 | 53,000 | 0.78 | 0.80 | 0.77 | 0.80 | 00:00:00 | 2006-08-30 | 75,400 | 0.78 | 0.79 | 0.78 | 0.78 | 00:00:00 | 2006-08-31 | 305,200 | 0.79 | 0.90 | 0.79 | 0.86 | 00:00:00 | 2006-09-01 | 79,000 | 0.86 | 0.88 | 0.83 | 0.88 | 00:00:00 | 2006-09-05 | 232,000 | 0.89 | 0.95 | 0.88 | 0.89 | 00:00:00 | 2006-09-06 | 140,500 | 0.89 | 0.90 | 0.86 | 0.90 | 00:00:00 | 2006-09-07 | 104,700 | 0.88 | 0.90 | 0.83 | 0.83 | 00:00:00 | 2006-09-08 | 46,800 | 0.88 | 0.89 | 0.83 | 0.85 | 00:00:00 | 2006-09-11 | 35,500 | 0.85 | 0.87 | 0.83 | 0.84 | 00:00:00 | 2006-09-12 | 105,700 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | 2006-09-13 | 46,000 | 0.86 | 0.86 | 0.84 | 0.84 | 00:00:00 | 2006-09-14 | 51,700 | 0.88 | 0.88 | 0.84 | 0.86 | 00:00:00 | 2006-09-15 | 24,200 | 0.84 | 0.84 | 0.81 | 0.83 | 00:00:00 | 2006-09-18 | 56,000 | 0.83 | 0.85 | 0.83 | 0.83 | 00:00:00 | 2006-09-19 | 31,000 | 0.84 | 0.85 | 0.80 | 0.80 | 00:00:00 | 2006-09-20 | 50,000 | 0.83 | 0.83 | 0.79 | 0.79 | 00:00:00 | 2006-09-21 | 69,500 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | 2006-09-22 | 41,500 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | 2006-09-25 | 56,100 | 0.80 | 0.80 | 0.76 | 0.78 | 00:00:00 | 2006-09-26 | 143,500 | 0.76 | 0.77 | 0.72 | 0.72 | 00:00:00 | 2006-09-27 | 233,000 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | 2006-09-28 | 241,200 | 0.67 | 0.69 | 0.61 | 0.69 | 00:00:00 | 2006-09-29 | 108,900 | 0.68 | 0.75 | 0.68 | 0.75 | 00:00:00 | 2006-10-02 | 69,000 | 0.71 | 0.71 | 0.65 | 0.69 | 00:00:00 | 2006-10-03 | 30,900 | 0.67 | 0.72 | 0.64 | 0.64 | 00:00:00 | 2006-10-04 | 177,200 | 0.64 | 0.66 | 0.59 | 0.61 | 00:00:00 | 2006-10-05 | 106,000 | 0.70 | 0.70 | 0.64 | 0.69 | 00:00:00 | 2006-10-06 | 165,700 | 0.70 | 0.70 | 0.62 | 0.64 | 00:00:00 | 2006-10-10 | 143,800 | 0.65 | 0.65 | 0.61 | 0.65 | 00:00:00 | 2006-10-11 | 72,800 | 0.55 | 0.65 | 0.54 | 0.61 | 00:00:00 | 2006-10-12 | 116,500 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | 2006-10-13 | 94,000 | 0.60 | 0.62 | 0.57 | 0.62 | 00:00:00 | 2006-10-16 | 367,600 | 0.60 | 0.60 | 0.54 | 0.58 | 00:00:00 | 2006-10-17 | 478,700 | 0.52 | 0.57 | 0.50 | 0.55 | 00:00:00 | 2006-10-18 | 126,600 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | 2006-10-19 | 110,500 | 0.58 | 0.63 | 0.56 | 0.62 | 00:00:00 | 2006-10-20 | 126,000 | 0.64 | 0.65 | 0.61 | 0.65 | 00:00:00 | 2006-10-23 | 123,000 | 0.59 | 0.60 | 0.57 | 0.57 | 00:00:00 | 2006-10-24 | 109,000 | 0.59 | 0.62 | 0.53 | 0.55 | 00:00:00 | 2006-10-25 | 112,700 | 0.54 | 0.58 | 0.54 | 0.58 | 00:00:00 | 2006-10-26 | 19,900 | 0.57 | 0.59 | 0.55 | 0.56 | 00:00:00 | 2006-10-27 | 25,000 | 0.60 | 0.60 | 0.57 | 0.60 | 00:00:00 | 2006-10-30 | 120,700 | 0.59 | 0.62 | 0.56 | 0.59 | 00:00:00 | 2006-10-31 | 70,000 | 0.59 | 0.60 | 0.55 | 0.59 | 00:00:00 | 2006-11-01 | 89,400 | 0.62 | 0.63 | 0.60 | 0.62 | 00:00:00 | 2006-11-02 | 265,000 | 0.62 | 0.65 | 0.62 | 0.62 | 00:00:00 | 2006-11-03 | 133,400 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | 2006-11-06 | 261,200 | 0.66 | 0.72 | 0.65 | 0.68 | 00:00:00 | 2006-11-07 | 429,500 | 0.75 | 0.84 | 0.73 | 0.73 | 00:00:00 | 2006-11-08 | 43,800 | 0.74 | 0.81 | 0.71 | 0.79 | 00:00:00 | 2006-11-09 | 65,900 | 0.79 | 0.79 | 0.71 | 0.79 | 00:00:00 | 2006-11-10 | 71,000 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | 2006-11-13 | 24,000 | 0.77 | 0.77 | 0.74 | 0.74 | 00:00:00 | 2006-11-14 | 16,400 | 0.73 | 0.74 | 0.71 | 0.73 | 00:00:00 | 2006-11-15 | 12,800 | 0.74 | 0.74 | 0.70 | 0.73 | 00:00:00 | 2006-11-16 | 62,000 | 0.72 | 0.73 | 0.68 | 0.68 | 00:00:00 | 2006-11-17 | 8,000 | 0.71 | 0.71 | 0.65 | 0.70 | 00:00:00 | 2006-11-20 | 60,000 | 0.70 | 0.70 | 0.65 | 0.69 | 00:00:00 | 2006-11-21 | 21,200 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | 2006-11-22 | 37,600 | 0.65 | 0.68 | 0.65 | 0.67 | 00:00:00 | 2006-11-23 | 37,000 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | 2006-11-24 | 104,700 | 0.68 | 0.68 | 0.64 | 0.65 | 00:00:00 | 2006-11-27 | 170,600 | 0.67 | 0.68 | 0.64 | 0.64 | 00:00:00 | 2006-11-28 | 105,900 | 0.66 | 0.66 | 0.61 | 0.62 | 00:00:00 | 2006-11-29 | 441,200 | 0.66 | 0.72 | 0.66 | 0.68 | 00:00:00 | 2006-11-30 | 170,800 | 0.74 | 0.75 | 0.69 | 0.75 | 00:00:00 | 2006-12-01 | 137,900 | 0.76 | 0.78 | 0.71 | 0.75 | 00:00:00 | 2006-12-04 | 57,800 | 0.78 | 0.78 | 0.71 | 0.73 | 00:00:00 | 2006-12-05 | 242,600 | 0.71 | 0.71 | 0.63 | 0.66 | 00:00:00 | 2006-12-06 | 153,300 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | 2006-12-07 | 309,500 | 0.64 | 0.72 | 0.64 | 0.67 | 00:00:00 | 2006-12-08 | 106,900 | 0.68 | 0.70 | 0.68 | 0.69 | 00:00:00 | 2006-12-11 | 115,500 | 0.69 | 0.70 | 0.65 | 0.65 | 00:00:00 | 2006-12-12 | 50,100 | 0.64 | 0.69 | 0.64 | 0.65 | 00:00:00 | 2006-12-13 | 81,300 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | 2006-12-14 | 107,500 | 0.65 | 0.66 | 0.64 | 0.64 | 00:00:00 | 2006-12-15 | 56,500 | 0.64 | 0.67 | 0.64 | 0.65 | 00:00:00 | 2006-12-18 | 75,400 | 0.65 | 0.71 | 0.64 | 0.65 | 00:00:00 | 2006-12-19 | 105,800 | 0.66 | 0.67 | 0.61 | 0.65 | 00:00:00 | 2006-12-20 | 116,600 | 0.68 | 0.74 | 0.67 | 0.69 | 00:00:00 | 2006-12-21 | 62,400 | 0.75 | 0.75 | 0.71 | 0.73 | 00:00:00 | 2006-12-22 | 63,500 | 0.71 | 0.73 | 0.70 | 0.73 | 00:00:00 | 2006-12-27 | 33,000 | 0.71 | 0.71 | 0.68 | 0.71 | 00:00:00 | 2006-12-28 | 37,200 | 0.75 | 0.75 | 0.68 | 0.72 | 00:00:00 | 2006-12-29 | 88,100 | 0.76 | 0.78 | 0.73 | 0.75 | 00:00:00 | 2007-01-02 | 178,000 | 0.76 | 0.76 | 0.73 | 0.76 | 00:00:00 | 2007-01-03 | 202,500 | 0.76 | 0.77 | 0.74 | 0.74 | 00:00:00 | 2007-01-04 | 147,200 | 0.76 | 0.78 | 0.74 | 0.77 | 00:00:00 | 2007-01-05 | 36,300 | 0.77 | 0.77 | 0.74 | 0.76 | 00:00:00 | 2007-01-08 | 63,400 | 0.75 | 0.75 | 0.68 | 0.69 | 00:00:00 | 2007-01-09 | 166,800 | 0.65 | 0.66 | 0.60 | 0.60 | 00:00:00 | 2007-01-10 | 101,200 | 0.60 | 0.60 | 0.56 | 0.60 | 00:00:00 | 2007-01-11 | 123,200 | 0.61 | 0.68 | 0.60 | 0.68 | 00:00:00 | 2007-01-12 | 42,600 | 0.68 | 0.68 | 0.63 | 0.64 | 00:00:00 | 2007-01-15 | 64,000 | 0.67 | 0.67 | 0.64 | 0.64 | 00:00:00 | 2007-01-16 | 66,200 | 0.64 | 0.66 | 0.60 | 0.63 | 00:00:00 | 2007-01-17 | 56,000 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | 2007-01-18 | 139,000 | 0.61 | 0.65 | 0.61 | 0.64 | 00:00:00 | 2007-01-19 | 103,500 | 0.60 | 0.64 | 0.60 | 0.61 | 00:00:00 | 2007-01-22 | 111,100 | 0.60 | 0.64 | 0.60 | 0.62 | 00:00:00 | 2007-01-23 | 53,700 | 0.62 | 0.64 | 0.61 | 0.61 | 00:00:00 | 2007-01-24 | 78,600 | 0.63 | 0.67 | 0.63 | 0.66 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|