|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-16 | 1,338,400 | 0.85 | 1.15 | 0.85 | 1.08 | 00:00:00 | | 2006-06-19 | 394,400 | 1.05 | 1.05 | 0.97 | 1.02 | 00:00:00 | | 2006-06-20 | 740,200 | 1.07 | 1.19 | 1.00 | 1.11 | 00:00:00 | | 2006-06-21 | 283,100 | 1.10 | 1.12 | 1.05 | 1.12 | 00:00:00 | | 2006-06-22 | 429,000 | 1.11 | 1.15 | 1.02 | 1.05 | 00:00:00 | | 2006-06-23 | 820,400 | 1.05 | 1.05 | 0.90 | 0.95 | 00:00:00 | | 2006-06-26 | 384,100 | 0.98 | 0.99 | 0.87 | 0.98 | 00:00:00 | | 2006-06-27 | 77,000 | 0.97 | 0.97 | 0.89 | 0.91 | 00:00:00 | | 2006-06-28 | 180,300 | 0.92 | 0.98 | 0.90 | 0.94 | 00:00:00 | | 2006-06-29 | 283,500 | 0.96 | 0.97 | 0.91 | 0.96 | 00:00:00 | | 2006-06-30 | 150,500 | 0.94 | 0.94 | 0.90 | 0.93 | 00:00:00 | | 2006-07-04 | 58,700 | 0.97 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2006-07-05 | 52,700 | 0.93 | 0.97 | 0.91 | 0.93 | 00:00:00 | | 2006-07-06 | 137,700 | 0.93 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2006-07-07 | 121,100 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2006-07-10 | 12,500 | 0.88 | 0.95 | 0.88 | 0.95 | 00:00:00 | | 2006-07-11 | 109,200 | 0.93 | 0.93 | 0.88 | 0.89 | 00:00:00 | | 2006-07-12 | 117,500 | 0.90 | 0.93 | 0.89 | 0.90 | 00:00:00 | | 2006-07-13 | 35,000 | 0.90 | 0.91 | 0.89 | 0.89 | 00:00:00 | | 2006-07-14 | 64,300 | 0.89 | 0.90 | 0.87 | 0.88 | 00:00:00 | | 2006-07-17 | 79,000 | 0.87 | 0.93 | 0.86 | 0.86 | 00:00:00 | | 2006-07-18 | 108,500 | 0.87 | 0.90 | 0.84 | 0.84 | 00:00:00 | | 2006-07-19 | 366,000 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2006-07-20 | 64,000 | 0.83 | 0.83 | 0.82 | 0.83 | 00:00:00 | | 2006-07-21 | 20,000 | 0.83 | 0.89 | 0.83 | 0.89 | 00:00:00 | | 2006-07-24 | 55,000 | 0.83 | 0.86 | 0.82 | 0.83 | 00:00:00 | | 2006-07-25 | 148,100 | 0.83 | 0.90 | 0.83 | 0.83 | 00:00:00 | | 2006-07-26 | 36,400 | 0.90 | 0.90 | 0.82 | 0.82 | 00:00:00 | | 2006-07-27 | 20,700 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2006-07-28 | 54,800 | 0.80 | 0.85 | 0.78 | 0.85 | 00:00:00 | | 2006-07-31 | 454,200 | 0.78 | 0.85 | 0.74 | 0.82 | 00:00:00 | | 2006-08-01 | 26,000 | 0.82 | 0.82 | 0.76 | 0.76 | 00:00:00 | | 2006-08-02 | 42,800 | 0.76 | 0.80 | 0.74 | 0.78 | 00:00:00 | | 2006-08-03 | 20,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2006-08-04 | 84,500 | 0.77 | 0.77 | 0.71 | 0.73 | 00:00:00 | | 2006-08-08 | 92,600 | 0.72 | 0.80 | 0.71 | 0.71 | 00:00:00 | | 2006-08-09 | 82,700 | 0.76 | 0.76 | 0.72 | 0.72 | 00:00:00 | | 2006-08-10 | 62,000 | 0.76 | 0.79 | 0.74 | 0.74 | 00:00:00 | | 2006-08-11 | 51,000 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2006-08-14 | 49,500 | 0.75 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2006-08-15 | 21,500 | 0.75 | 0.75 | 0.69 | 0.70 | 00:00:00 | | 2006-08-16 | 56,000 | 0.70 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2006-08-17 | 66,700 | 0.68 | 0.71 | 0.66 | 0.70 | 00:00:00 | | 2006-08-18 | 5,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2006-08-21 | 60,000 | 0.67 | 0.72 | 0.67 | 0.70 | 00:00:00 | | 2006-08-22 | 45,700 | 0.70 | 0.75 | 0.65 | 0.75 | 00:00:00 | | 2006-08-23 | 31,600 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2006-08-24 | 5,300 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2006-08-25 | 117,500 | 0.76 | 0.83 | 0.76 | 0.80 | 00:00:00 | | 2006-08-28 | 52,500 | 0.80 | 0.80 | 0.72 | 0.76 | 00:00:00 | | 2006-08-29 | 100,600 | 0.73 | 0.82 | 0.73 | 0.78 | 00:00:00 | | 2006-08-30 | 78,500 | 0.80 | 0.80 | 0.74 | 0.74 | 00:00:00 | | 2006-08-31 | 112,500 | 0.75 | 0.76 | 0.70 | 0.76 | 00:00:00 | | 2006-09-01 | 105,000 | 0.76 | 0.80 | 0.72 | 0.80 | 00:00:00 | | 2006-09-05 | 199,500 | 0.76 | 0.83 | 0.75 | 0.78 | 00:00:00 | | 2006-09-06 | 466,400 | 0.70 | 0.93 | 0.70 | 0.85 | 00:00:00 | | 2006-09-07 | 776,600 | 0.88 | 0.95 | 0.80 | 0.95 | 00:00:00 | | 2006-09-08 | 914,100 | 0.97 | 1.05 | 0.90 | 0.93 | 00:00:00 | | 2006-09-11 | 96,200 | 0.96 | 0.96 | 0.86 | 0.87 | 00:00:00 | | 2006-09-12 | 133,600 | 0.90 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2006-09-13 | 229,600 | 0.93 | 0.93 | 0.87 | 0.89 | 00:00:00 | | 2006-09-14 | 363,900 | 0.89 | 0.91 | 0.84 | 0.84 | 00:00:00 | | 2006-09-15 | 315,200 | 0.86 | 0.89 | 0.84 | 0.84 | 00:00:00 | | 2006-09-18 | 50,000 | 0.82 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2006-09-19 | 156,000 | 0.81 | 0.84 | 0.77 | 0.80 | 00:00:00 | | 2006-09-20 | 77,000 | 0.80 | 0.82 | 0.78 | 0.82 | 00:00:00 | | 2006-09-21 | 1,327,600 | 0.80 | 0.84 | 0.60 | 0.69 | 00:00:00 | | 2006-09-22 | 548,600 | 0.66 | 0.66 | 0.59 | 0.61 | 00:00:00 | | 2006-09-25 | 140,500 | 0.60 | 0.63 | 0.58 | 0.61 | 00:00:00 | | 2006-09-26 | 269,500 | 0.62 | 0.64 | 0.55 | 0.55 | 00:00:00 | | 2006-09-27 | 284,500 | 0.55 | 0.63 | 0.55 | 0.60 | 00:00:00 | | 2006-09-28 | 167,500 | 0.59 | 0.61 | 0.56 | 0.58 | 00:00:00 | | 2006-09-29 | 55,500 | 0.54 | 0.57 | 0.52 | 0.56 | 00:00:00 | | 2006-10-02 | 413,200 | 0.53 | 0.53 | 0.43 | 0.45 | 00:00:00 | | 2006-10-03 | 1,465,900 | 0.43 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2006-10-04 | 551,500 | 0.40 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2006-10-05 | 303,500 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2006-10-06 | 136,600 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2006-10-10 | 226,100 | 0.37 | 0.44 | 0.37 | 0.44 | 00:00:00 | | 2006-10-11 | 275,500 | 0.41 | 0.41 | 0.36 | 0.37 | 00:00:00 | | 2006-10-12 | 169,700 | 0.37 | 0.37 | 0.33 | 0.34 | 00:00:00 | | 2006-10-13 | 182,700 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2006-10-16 | 89,500 | 0.33 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2006-10-17 | 290,500 | 0.33 | 0.36 | 0.32 | 0.35 | 00:00:00 | | 2006-10-18 | 247,000 | 0.36 | 0.43 | 0.36 | 0.41 | 00:00:00 | | 2006-10-19 | 135,000 | 0.40 | 0.40 | 0.35 | 0.38 | 00:00:00 | | 2006-10-20 | 160,100 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2006-10-23 | 54,800 | 0.35 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2006-10-24 | 37,600 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2006-10-25 | 107,500 | 0.38 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2006-10-26 | 29,600 | 0.34 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2006-10-27 | 194,500 | 0.34 | 0.37 | 0.34 | 0.36 | 00:00:00 | | 2006-10-30 | 179,100 | 0.34 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2006-10-31 | 511,300 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2006-11-01 | 112,000 | 0.34 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2006-11-02 | 176,000 | 0.33 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2006-11-03 | 1,757,000 | 0.31 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2006-11-06 | 148,000 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2006-11-07 | 41,500 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2006-11-08 | 42,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2006-11-09 | 57,000 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2006-11-10 | 19,000 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2006-11-13 | 64,000 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2006-11-14 | 129,400 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2006-11-15 | 96,200 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2006-11-16 | 906,100 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2006-11-17 | 275,700 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2006-11-20 | 823,800 | 0.22 | 0.27 | 0.22 | 0.26 | 00:00:00 | | 2006-11-21 | 576,500 | 0.25 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2006-11-22 | 943,500 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2006-11-23 | 105,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2006-11-24 | 129,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2006-11-27 | 271,400 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2006-11-28 | 193,500 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2006-11-29 | 178,000 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2006-11-30 | 39,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2006-12-01 | 15,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2006-12-04 | 191,300 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2006-12-05 | 180,500 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2006-12-06 | 86,100 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2006-12-07 | 327,100 | 0.27 | 0.30 | 0.27 | 0.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
