|
 AMERIX PRECIOUS M - [Ticker: APM.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 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 | | APM.V quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-19 | 23,300 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-12-20 | 341,700 | 0.38 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2005-12-21 | 9,700 | 0.34 | 0.38 | 0.33 | 0.38 | 00:00:00 | | 2005-12-22 | 38,000 | 0.34 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2005-12-23 | 50,000 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2005-12-28 | 19,800 | 0.35 | 0.36 | 0.33 | 0.35 | 00:00:00 | | 2005-12-30 | 70,600 | 0.35 | 0.41 | 0.34 | 0.39 | 00:00:00 | | 2006-01-03 | 11,500 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2006-01-04 | 10,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2006-01-06 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2006-01-09 | 41,900 | 0.37 | 0.37 | 0.32 | 0.33 | 00:00:00 | | 2006-01-10 | 42,100 | 0.39 | 0.43 | 0.38 | 0.43 | 00:00:00 | | 2006-01-11 | 120,500 | 0.34 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2006-01-12 | 36,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2006-01-13 | 26,000 | 0.34 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2006-01-16 | 25,500 | 0.34 | 0.38 | 0.33 | 0.38 | 00:00:00 | | 2006-01-17 | 32,000 | 0.39 | 0.39 | 0.35 | 0.38 | 00:00:00 | | 2006-01-18 | 51,900 | 0.35 | 0.38 | 0.32 | 0.34 | 00:00:00 | | 2006-01-19 | 20,000 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2006-01-23 | 32,500 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2006-01-24 | 2,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2006-01-25 | 126,000 | 0.35 | 0.37 | 0.34 | 0.36 | 00:00:00 | | 2006-01-26 | 137,000 | 0.38 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2006-01-27 | 83,400 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2006-01-30 | 86,000 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2006-01-31 | 53,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2006-02-01 | 17,400 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2006-02-02 | 37,500 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2006-02-06 | 10,000 | 0.36 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2006-02-07 | 145,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2006-02-08 | 64,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2006-02-09 | 52,000 | 0.39 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2006-02-10 | 40,800 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2006-02-13 | 37,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2006-02-14 | 25,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2006-02-15 | 1,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2006-02-16 | 11,700 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2006-02-17 | 15,000 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2006-02-20 | 110,000 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2006-02-21 | 166,000 | 0.34 | 0.38 | 0.33 | 0.34 | 00:00:00 | | 2006-02-22 | 58,500 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2006-02-23 | 131,500 | 0.35 | 0.45 | 0.34 | 0.35 | 00:00:00 | | 2006-02-24 | 593,500 | 0.43 | 0.44 | 0.35 | 0.39 | 00:00:00 | | 2006-02-27 | 13,800 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2006-02-28 | 67,500 | 0.42 | 0.42 | 0.37 | 0.37 | 00:00:00 | | 2006-03-01 | 59,000 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2006-03-02 | 203,000 | 0.39 | 0.42 | 0.39 | 0.41 | 00:00:00 | | 2006-03-03 | 276,000 | 0.43 | 0.46 | 0.40 | 0.46 | 00:00:00 | | 2006-03-06 | 345,500 | 0.46 | 0.52 | 0.43 | 0.50 | 00:00:00 | | 2006-03-07 | 376,300 | 0.51 | 0.52 | 0.45 | 0.50 | 00:00:00 | | 2006-03-08 | 343,500 | 0.48 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2006-03-09 | 1,234,000 | 0.50 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2006-03-10 | 305,200 | 0.50 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2006-03-13 | 229,500 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2006-03-14 | 807,000 | 0.54 | 0.56 | 0.52 | 0.54 | 00:00:00 | | 2006-03-15 | 247,000 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2006-03-16 | 450,500 | 0.55 | 0.57 | 0.53 | 0.53 | 00:00:00 | | 2006-03-17 | 430,900 | 0.54 | 0.59 | 0.53 | 0.57 | 00:00:00 | | 2006-03-20 | 368,200 | 0.60 | 0.62 | 0.57 | 0.57 | 00:00:00 | | 2006-03-21 | 308,000 | 0.57 | 0.59 | 0.54 | 0.55 | 00:00:00 | | 2006-03-22 | 344,400 | 0.57 | 0.58 | 0.51 | 0.55 | 00:00:00 | | 2006-03-23 | 1,967,100 | 0.53 | 0.62 | 0.53 | 0.62 | 00:00:00 | | 2006-03-24 | 3,209,000 | 0.62 | 0.80 | 0.62 | 0.71 | 00:00:00 | | 2006-03-27 | 1,299,600 | 0.74 | 0.76 | 0.71 | 0.74 | 00:00:00 | | 2006-03-28 | 1,124,900 | 0.77 | 0.77 | 0.70 | 0.70 | 00:00:00 | | 2006-03-29 | 2,270,400 | 0.72 | 0.90 | 0.67 | 0.88 | 00:00:00 | | 2006-03-30 | 1,941,800 | 0.93 | 1.04 | 0.88 | 0.90 | 00:00:00 | | 2006-03-31 | 904,500 | 0.92 | 0.94 | 0.86 | 0.94 | 00:00:00 | | 2006-04-03 | 529,700 | 0.90 | 0.90 | 0.83 | 0.88 | 00:00:00 | | 2006-04-04 | 653,200 | 0.89 | 0.89 | 0.82 | 0.83 | 00:00:00 | | 2006-04-05 | 448,900 | 0.84 | 0.92 | 0.82 | 0.89 | 00:00:00 | | 2006-04-06 | 1,372,600 | 0.93 | 1.05 | 0.93 | 0.99 | 00:00:00 | | 2006-04-07 | 1,384,600 | 1.00 | 1.16 | 1.00 | 1.06 | 00:00:00 | | 2006-04-10 | 1,127,400 | 1.08 | 1.17 | 1.07 | 1.08 | 00:00:00 | | 2006-04-11 | 1,104,000 | 1.12 | 1.12 | 0.97 | 0.97 | 00:00:00 | | 2006-04-12 | 1,767,400 | 1.01 | 1.16 | 0.95 | 1.12 | 00:00:00 | | 2006-04-13 | 170,700 | 1.07 | 1.12 | 1.04 | 1.08 | 00:00:00 | | 2006-04-17 | 193,600 | 1.12 | 1.12 | 1.06 | 1.10 | 00:00:00 | | 2006-04-18 | 294,400 | 1.11 | 1.12 | 1.06 | 1.07 | 00:00:00 | | 2006-04-19 | 482,900 | 1.10 | 1.11 | 1.03 | 1.10 | 00:00:00 | | 2006-04-20 | 720,000 | 1.06 | 1.07 | 0.97 | 0.99 | 00:00:00 | | 2006-04-21 | 307,400 | 1.00 | 1.04 | 0.96 | 0.97 | 00:00:00 | | 2006-04-24 | 294,300 | 1.02 | 1.05 | 0.98 | 1.04 | 00:00:00 | | 2006-04-25 | 152,700 | 1.05 | 1.08 | 1.03 | 1.03 | 00:00:00 | | 2006-04-26 | 1,062,300 | 1.06 | 1.29 | 1.06 | 1.19 | 00:00:00 | | 2006-04-27 | 667,400 | 1.20 | 1.26 | 1.16 | 1.20 | 00:00:00 | | 2006-04-28 | 302,400 | 1.19 | 1.28 | 1.16 | 1.21 | 00:00:00 | | 2006-05-01 | 341,400 | 1.22 | 1.35 | 1.22 | 1.30 | 00:00:00 | | 2006-05-02 | 446,200 | 1.25 | 1.36 | 1.22 | 1.27 | 00:00:00 | | 2006-05-03 | 291,400 | 1.32 | 1.35 | 1.23 | 1.32 | 00:00:00 | | 2006-05-04 | 546,900 | 1.34 | 1.36 | 1.26 | 1.31 | 00:00:00 | | 2006-05-05 | 245,300 | 1.29 | 1.29 | 1.18 | 1.27 | 00:00:00 | | 2006-05-08 | 397,000 | 1.26 | 1.26 | 1.16 | 1.24 | 00:00:00 | | 2006-05-09 | 545,200 | 1.19 | 1.21 | 1.12 | 1.15 | 00:00:00 | | 2006-05-10 | 360,900 | 1.13 | 1.19 | 1.05 | 1.19 | 00:00:00 | | 2006-05-11 | 263,500 | 1.20 | 1.25 | 1.15 | 1.17 | 00:00:00 | | 2006-05-12 | 99,800 | 1.19 | 1.22 | 1.14 | 1.17 | 00:00:00 | | 2006-05-15 | 362,100 | 1.13 | 1.16 | 1.00 | 1.12 | 00:00:00 | | 2006-05-16 | 183,300 | 1.08 | 1.08 | 1.02 | 1.02 | 00:00:00 | | 2006-05-17 | 411,900 | 1.07 | 1.07 | 0.95 | 0.96 | 00:00:00 | | 2006-05-18 | 405,400 | 0.97 | 0.97 | 0.83 | 0.87 | 00:00:00 | | 2006-05-19 | 240,100 | 0.80 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2006-05-23 | 188,600 | 0.85 | 0.94 | 0.85 | 0.92 | 00:00:00 | | 2006-05-24 | 219,100 | 0.95 | 0.95 | 0.82 | 0.84 | 00:00:00 | | 2006-05-25 | 79,000 | 0.85 | 0.85 | 0.81 | 0.83 | 00:00:00 | | 2006-05-26 | 59,500 | 0.84 | 0.88 | 0.84 | 0.85 | 00:00:00 | | 2006-05-29 | 43,000 | 0.90 | 0.95 | 0.90 | 0.91 | 00:00:00 | | 2006-05-30 | 94,000 | 0.95 | 0.95 | 0.90 | 0.94 | 00:00:00 | | 2006-05-31 | 58,000 | 0.90 | 0.90 | 0.84 | 0.90 | 00:00:00 | | 2006-06-01 | 72,200 | 0.81 | 0.86 | 0.81 | 0.86 | 00:00:00 | | 2006-06-02 | 44,000 | 0.87 | 0.87 | 0.83 | 0.87 | 00:00:00 | | 2006-06-05 | 257,500 | 0.87 | 0.95 | 0.87 | 0.87 | 00:00:00 | | 2006-06-06 | 165,000 | 0.87 | 0.87 | 0.82 | 0.82 | 00:00:00 | | 2006-06-07 | 106,500 | 0.82 | 0.83 | 0.77 | 0.82 | 00:00:00 | | 2006-06-08 | 283,500 | 0.81 | 0.81 | 0.69 | 0.79 | 00:00:00 | | 2006-06-09 | 141,000 | 0.75 | 0.79 | 0.74 | 0.79 | 00:00:00 | | 2006-06-12 | 190,500 | 0.77 | 0.77 | 0.70 | 0.75 | 00:00:00 | | 2006-06-13 | 298,100 | 0.70 | 0.79 | 0.62 | 0.72 | 00:00:00 | | 2006-06-14 | 270,600 | 0.69 | 0.82 | 0.69 | 0.82 | 00:00:00 | | 2006-06-15 | 183,400 | 0.82 | 0.83 | 0.78 | 0.83 | 00:00:00 | | 2006-06-16 | 1,338,400 | 0.85 | 1.15 | 0.85 | 1.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
