|
 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 | | 2007-01-24 | 78,600 | 0.63 | 0.67 | 0.63 | 0.66 | 00:00:00 | | 2007-01-25 | 64,500 | 0.66 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2007-01-26 | 94,100 | 0.65 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2007-01-29 | 64,200 | 0.64 | 0.64 | 0.60 | 0.61 | 00:00:00 | | 2007-01-30 | 111,700 | 0.60 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2007-01-31 | 155,500 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2007-02-01 | 172,500 | 0.62 | 0.65 | 0.59 | 0.63 | 00:00:00 | | 2007-02-02 | 160,400 | 0.60 | 0.64 | 0.59 | 0.64 | 00:00:00 | | 2007-02-05 | 266,800 | 0.65 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2007-02-06 | 232,700 | 0.67 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2007-02-07 | 59,500 | 0.65 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2007-02-08 | 82,000 | 0.65 | 0.66 | 0.63 | 0.65 | 00:00:00 | | 2007-02-09 | 148,200 | 0.66 | 0.66 | 0.60 | 0.65 | 00:00:00 | | 2007-02-12 | 40,000 | 0.65 | 0.65 | 0.61 | 0.62 | 00:00:00 | | 2007-02-13 | 21,200 | 0.63 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2007-02-14 | 190,500 | 0.63 | 0.63 | 0.59 | 0.61 | 00:00:00 | | 2007-02-15 | 139,000 | 0.60 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2007-02-16 | 223,400 | 0.60 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2007-02-19 | 31,000 | 0.60 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2007-02-20 | 63,000 | 0.59 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2007-02-21 | 83,900 | 0.60 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2007-02-22 | 180,700 | 0.59 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2007-02-23 | 165,100 | 0.59 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2007-02-26 | 166,500 | 0.60 | 0.62 | 0.59 | 0.60 | 00:00:00 | | 2007-02-27 | 88,500 | 0.60 | 0.60 | 0.54 | 0.58 | 00:00:00 | | 2007-02-28 | 52,000 | 0.58 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2007-03-01 | 59,500 | 0.54 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2007-03-02 | 166,600 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2007-03-05 | 225,000 | 0.56 | 0.56 | 0.51 | 0.51 | 00:00:00 | | 2007-03-06 | 237,800 | 0.53 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2007-03-07 | 84,000 | 0.54 | 0.54 | 0.48 | 0.48 | 00:00:00 | | 2007-03-08 | 220,500 | 0.51 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2007-03-09 | 130,500 | 0.53 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2007-03-12 | 153,400 | 0.51 | 0.52 | 0.49 | 0.52 | 00:00:00 | | 2007-03-13 | 39,100 | 0.51 | 0.53 | 0.47 | 0.47 | 00:00:00 | | 2007-03-14 | 31,100 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2007-03-15 | 19,000 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2007-03-16 | 14,000 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2007-03-19 | 37,500 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2007-03-20 | 32,500 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2007-03-21 | 59,900 | 0.46 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2007-03-22 | 49,000 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2007-03-23 | 118,000 | 0.46 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2007-03-26 | 325,700 | 0.49 | 0.56 | 0.47 | 0.56 | 00:00:00 | | 2007-03-27 | 435,900 | 0.61 | 0.66 | 0.60 | 0.61 | 00:00:00 | | 2007-03-28 | 417,000 | 0.65 | 0.67 | 0.61 | 0.64 | 00:00:00 | | 2007-03-29 | 307,800 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2007-03-30 | 160,700 | 0.66 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2007-04-02 | 138,600 | 0.66 | 0.66 | 0.60 | 0.64 | 00:00:00 | | 2007-04-03 | 146,000 | 0.65 | 0.67 | 0.62 | 0.63 | 00:00:00 | | 2007-04-04 | 47,300 | 0.64 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2007-04-05 | 55,000 | 0.63 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2007-04-09 | 56,100 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2007-04-10 | 20,000 | 0.58 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2007-04-11 | 25,200 | 0.58 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2007-04-12 | 29,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2007-04-13 | 65,800 | 0.60 | 0.60 | 0.57 | 0.59 | 00:00:00 | | 2007-04-16 | 67,400 | 0.57 | 0.63 | 0.57 | 0.58 | 00:00:00 | | 2007-04-17 | 33,300 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2007-04-18 | 41,700 | 0.60 | 0.60 | 0.56 | 0.58 | 00:00:00 | | 2007-04-19 | 23,000 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2007-04-20 | 68,600 | 0.55 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2007-04-23 | 126,500 | 0.56 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2007-04-24 | 48,700 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2007-04-25 | 42,500 | 0.57 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2007-04-26 | 18,000 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2007-04-27 | 133,000 | 0.58 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2007-04-30 | 21,000 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2007-05-01 | 54,400 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2007-05-02 | 358,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-05-03 | 373,300 | 0.53 | 0.55 | 0.49 | 0.52 | 00:00:00 | | 2007-05-04 | 192,700 | 0.50 | 0.53 | 0.49 | 0.49 | 00:00:00 | | 2007-05-07 | 239,700 | 0.51 | 0.58 | 0.51 | 0.55 | 00:00:00 | | 2007-05-08 | 66,500 | 0.54 | 0.57 | 0.53 | 0.57 | 00:00:00 | | 2007-05-09 | 29,300 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2007-05-10 | 21,000 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2007-05-11 | 75,300 | 0.52 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2007-05-14 | 70,100 | 0.54 | 0.55 | 0.52 | 0.53 | 00:00:00 | | 2007-05-15 | 48,600 | 0.51 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2007-05-16 | 65,400 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2007-05-17 | 73,500 | 0.50 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2007-05-18 | 24,800 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2007-05-22 | 41,500 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2007-05-23 | 14,000 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2007-05-24 | 123,200 | 0.52 | 0.52 | 0.49 | 0.49 | 00:00:00 | | 2007-05-25 | 160,800 | 0.49 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2007-05-28 | 68,500 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2007-05-29 | 110,100 | 0.48 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2007-05-30 | 60,700 | 0.47 | 0.52 | 0.47 | 0.52 | 00:00:00 | | 2007-05-31 | 84,400 | 0.51 | 0.52 | 0.49 | 0.52 | 00:00:00 | | 2007-06-01 | 22,500 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2007-06-04 | 52,000 | 0.53 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2007-06-05 | 22,500 | 0.52 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2007-06-06 | 56,500 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2007-06-07 | 88,600 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2007-06-08 | 60,200 | 0.52 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2007-06-11 | 150,000 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2007-06-12 | 60,000 | 0.53 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2007-06-13 | 61,400 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2007-06-14 | 45,300 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2007-06-15 | 45,200 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2007-06-18 | 95,000 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2007-06-19 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-06-20 | 1,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2007-06-21 | 21,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2007-06-22 | 49,500 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2007-06-25 | 19,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2007-06-26 | 30,500 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2007-06-27 | 33,700 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2007-06-28 | 83,800 | 0.42 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2007-06-29 | 96,500 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2007-07-03 | 11,000 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2007-07-04 | 13,000 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2007-07-05 | 9,500 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2007-07-06 | 50,000 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2007-07-09 | 18,500 | 0.47 | 0.49 | 0.45 | 0.48 | 00:00:00 | | 2007-07-10 | 72,500 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2007-07-11 | 103,300 | 0.46 | 0.46 | 0.42 | 0.45 | 00:00:00 | | 2007-07-12 | 76,200 | 0.45 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2007-07-13 | 19,500 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2007-07-16 | 70,900 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
