|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-07-16 | 70,900 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2007-07-17 | 24,800 | 0.46 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2007-07-19 | 39,800 | 0.46 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2007-07-20 | 39,200 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2007-07-23 | 63,000 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2007-07-24 | 49,800 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2007-07-25 | 13,300 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2007-07-26 | 64,000 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2007-07-27 | 39,000 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2007-07-30 | 179,400 | 0.47 | 0.50 | 0.46 | 0.48 | 00:00:00 | | 2007-07-31 | 475,800 | 0.48 | 0.57 | 0.48 | 0.50 | 00:00:00 | | 2007-08-01 | 123,000 | 0.50 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2007-08-02 | 19,700 | 0.49 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2007-08-03 | 15,200 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2007-08-07 | 43,000 | 0.50 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2007-08-08 | 21,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2007-08-09 | 39,000 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2007-08-10 | 30,300 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2007-08-13 | 182,000 | 0.45 | 0.45 | 0.39 | 0.41 | 00:00:00 | | 2007-08-14 | 67,700 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2007-08-15 | 28,000 | 0.39 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2007-08-16 | 92,500 | 0.38 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2007-08-17 | 47,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2007-08-20 | 21,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2007-08-21 | 11,000 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2007-08-22 | 5,900 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-08-23 | 17,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2007-08-24 | 10,900 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2007-08-27 | 40,400 | 0.37 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2007-08-28 | 6,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-08-29 | 8,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-08-31 | 85,500 | 0.38 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2007-09-04 | 26,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-09-05 | 99,500 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2007-09-06 | 78,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2007-09-07 | 510,400 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2007-09-10 | 8,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2007-09-11 | 35,900 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2007-09-12 | 1,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-09-13 | 1,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-09-17 | 52,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2007-09-18 | 8,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-09-19 | 11,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-09-20 | 19,500 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2007-09-21 | 50,000 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2007-09-24 | 22,500 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2007-09-25 | 66,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2007-09-26 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-09-27 | 64,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-09-28 | 80,800 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2007-10-01 | 5,700 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2007-10-02 | 17,000 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2007-10-03 | 143,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-10-04 | 114,500 | 0.32 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2007-10-05 | 135,400 | 0.35 | 0.37 | 0.30 | 0.30 | 00:00:00 | | 2007-10-09 | 79,300 | 0.37 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2007-10-10 | 46,000 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2007-10-11 | 92,100 | 0.40 | 0.41 | 0.35 | 0.36 | 00:00:00 | | 2007-10-12 | 29,200 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2007-10-15 | 39,400 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2007-10-16 | 107,000 | 0.39 | 0.39 | 0.34 | 0.34 | 00:00:00 | | 2007-10-17 | 69,500 | 0.35 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2007-10-18 | 2,300 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-10-19 | 68,900 | 0.37 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2007-10-22 | 81,000 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2007-10-23 | 2,500 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2007-10-24 | 2,300 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2007-10-25 | 61,500 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2007-10-26 | 10,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2007-10-29 | 9,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2007-10-30 | 30,000 | 0.37 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2007-10-31 | 4,400 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2007-11-01 | 10,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-11-02 | 97,300 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2007-11-05 | 27,800 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2007-11-06 | 204,100 | 0.35 | 0.37 | 0.32 | 0.35 | 00:00:00 | | 2007-11-07 | 74,200 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2007-11-08 | 4,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-11-09 | 12,200 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2007-11-12 | 108,000 | 0.37 | 0.37 | 0.32 | 0.32 | 00:00:00 | | 2007-11-13 | 55,000 | 0.33 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2007-11-14 | 47,500 | 0.32 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2007-11-15 | 31,000 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2007-11-16 | 24,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2007-11-19 | 42,200 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2007-11-20 | 6,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-11-21 | 43,500 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2007-11-22 | 2,100 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2007-11-23 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-11-26 | 66,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2007-11-27 | 8,400 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-11-28 | 12,000 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2007-11-29 | 500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-11-30 | 158,000 | 0.32 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2007-12-03 | 10,000 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2007-12-04 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-12-05 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-12-06 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-12-07 | 45,800 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2007-12-10 | 86,000 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2007-12-11 | 120,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-12-12 | 61,500 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2007-12-13 | 3,100 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2007-12-14 | 78,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2007-12-17 | 89,900 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2007-12-18 | 315,100 | 0.25 | 0.28 | 0.21 | 0.21 | 00:00:00 | | 2007-12-19 | 93,200 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2007-12-20 | 169,000 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2007-12-21 | 357,400 | 0.24 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2007-12-24 | 56,800 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2007-12-27 | 37,500 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2007-12-28 | 183,600 | 0.34 | 0.34 | 0.24 | 0.27 | 00:00:00 | | 2007-12-31 | 103,100 | 0.28 | 0.31 | 0.26 | 0.26 | 00:00:00 | | 2008-01-02 | 365,000 | 0.31 | 0.31 | 0.27 | 0.30 | 00:00:00 | | 2008-01-03 | 1,500 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2008-01-04 | 54,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2008-01-07 | 4,300 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2008-01-08 | 54,500 | 0.29 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2008-01-09 | 14,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2008-01-10 | 72,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2008-01-11 | 2,618,000 | 0.40 | 0.44 | 0.33 | 0.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
