|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-11 | 2,618,000 | 0.40 | 0.44 | 0.33 | 0.36 | 00:00:00 | | 2008-01-14 | 319,600 | 0.38 | 0.39 | 0.34 | 0.34 | 00:00:00 | | 2008-01-15 | 78,500 | 0.36 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2008-01-16 | 42,500 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2008-01-17 | 44,000 | 0.36 | 0.36 | 0.32 | 0.35 | 00:00:00 | | 2008-01-18 | 111,100 | 0.36 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2008-01-21 | 192,500 | 0.36 | 0.36 | 0.32 | 0.35 | 00:00:00 | | 2008-01-22 | 87,400 | 0.32 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2008-01-23 | 68,500 | 0.32 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2008-01-24 | 35,800 | 0.36 | 0.36 | 0.31 | 0.34 | 00:00:00 | | 2008-01-25 | 59,100 | 0.34 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2008-01-28 | 23,000 | 0.35 | 0.36 | 0.32 | 0.34 | 00:00:00 | | 2008-01-29 | 7,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2008-01-30 | 7,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-01-31 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-02-01 | 29,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-02-04 | 20,200 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2008-02-05 | 9,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-02-06 | 49,900 | 0.32 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2008-02-07 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-02-08 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-02-11 | 26,200 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2008-02-12 | 178,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-02-13 | 21,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-02-14 | 335,800 | 0.35 | 0.41 | 0.35 | 0.35 | 00:00:00 | | 2008-02-15 | 60,000 | 0.38 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2008-02-19 | 179,800 | 0.38 | 0.41 | 0.37 | 0.41 | 00:00:00 | | 2008-02-20 | 148,500 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2008-02-21 | 189,500 | 0.41 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2008-02-22 | 53,500 | 0.42 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2008-02-25 | 117,000 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2008-02-26 | 121,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2008-02-27 | 28,200 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2008-02-28 | 390,300 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2008-02-29 | 123,000 | 0.45 | 0.46 | 0.42 | 0.45 | 00:00:00 | | 2008-03-03 | 29,400 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2008-03-04 | 48,600 | 0.45 | 0.46 | 0.42 | 0.44 | 00:00:00 | | 2008-03-05 | 44,000 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2008-03-06 | 120,900 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2008-03-07 | 258,600 | 0.44 | 0.45 | 0.41 | 0.42 | 00:00:00 | | 2008-03-10 | 14,500 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2008-03-11 | 21,500 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2008-03-12 | 19,800 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2008-03-13 | 19,900 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2008-03-14 | 39,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2008-03-17 | 5,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-03-18 | 9,500 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2008-03-19 | 45,000 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2008-03-20 | 65,400 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2008-03-24 | 3,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-03-25 | 18,500 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2008-03-26 | 105,500 | 0.33 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2008-03-27 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-03-28 | 5,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-03-31 | 2,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-04-01 | 37,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2008-04-02 | 8,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-04-03 | 57,800 | 0.31 | 0.35 | 0.31 | 0.33 | 00:00:00 | | 2008-04-04 | 39,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2008-04-07 | 164,800 | 0.36 | 0.40 | 0.35 | 0.39 | 00:00:00 | | 2008-04-08 | 313,300 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2008-04-09 | 96,800 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2008-04-10 | 21,900 | 0.44 | 0.44 | 0.38 | 0.43 | 00:00:00 | | 2008-04-11 | 971,400 | 0.43 | 0.54 | 0.43 | 0.54 | 00:00:00 | | 2008-04-14 | 862,900 | 0.53 | 0.53 | 0.47 | 0.49 | 00:00:00 | | 2008-04-15 | 85,000 | 0.48 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2008-04-16 | 50,000 | 0.47 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2008-04-17 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2008-04-18 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2008-04-21 | 131,500 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2008-04-22 | 50,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2008-04-23 | 10,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2008-04-24 | 29,500 | 0.45 | 0.45 | 0.38 | 0.38 | 00:00:00 | | 2008-04-25 | 38,800 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2008-04-28 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-04-29 | 127,100 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2008-04-30 | 51,500 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2008-05-01 | 17,000 | 0.34 | 0.39 | 0.34 | 0.39 | 00:00:00 | | 2008-05-02 | 81,500 | 0.36 | 0.39 | 0.36 | 0.38 | 00:00:00 | | 2008-05-05 | 6,000 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2008-05-06 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-05-07 | 34,800 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2008-05-08 | 6,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-05-09 | 54,400 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2008-05-12 | 8,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-05-13 | 25,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-05-14 | 75,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2008-05-15 | 142,000 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2008-05-16 | 111,500 | 0.35 | 0.36 | 0.33 | 0.35 | 00:00:00 | | 2008-05-20 | 15,500 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2008-05-21 | 11,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-05-22 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-05-23 | 33,000 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2008-05-26 | 4,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2008-05-27 | 15,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2008-05-28 | 30,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-05-29 | 17,200 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2008-05-30 | 10,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-06-02 | 30,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-06-03 | 50,600 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2008-06-04 | 12,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2008-06-05 | 6,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2008-06-06 | 57,200 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2008-06-09 | 25,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2008-06-10 | 30,500 | 0.32 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2008-06-11 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-06-12 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-06-13 | 9,600 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-06-16 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-06-17 | 3,600 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-06-18 | 31,000 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2008-06-19 | 8,500 | 0.32 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2008-06-20 | 61,500 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2008-06-23 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-06-24 | 21,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-06-25 | 15,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2008-06-26 | 2,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-06-27 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-06-30 | 15,200 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2008-07-02 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-07-03 | 15,000 | 0.32 | 0.36 | 0.32 | 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 > >> |
|
