|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-01 | 176,000 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2007-06-04 | 533,600 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2007-06-05 | 100,800 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-06-06 | 121,100 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2007-06-07 | 223,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2007-06-08 | 40,000 | 0.33 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2007-06-11 | 128,700 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2007-06-12 | 450,500 | 0.33 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2007-06-13 | 174,800 | 0.32 | 0.32 | 0.27 | 0.30 | 00:00:00 | | 2007-06-14 | 40,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-06-15 | 131,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2007-06-18 | 324,000 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2007-06-19 | 253,400 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2007-06-20 | 113,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-06-21 | 621,500 | 0.30 | 0.34 | 0.30 | 0.32 | 00:00:00 | | 2007-06-22 | 741,000 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2007-06-25 | 535,900 | 0.36 | 0.38 | 0.31 | 0.31 | 00:00:00 | | 2007-06-26 | 248,000 | 0.32 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2007-06-27 | 359,500 | 0.29 | 0.33 | 0.29 | 0.30 | 00:00:00 | | 2007-06-28 | 29,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2007-06-29 | 74,500 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2007-07-03 | 20,800 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2007-07-04 | 112,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2007-07-05 | 84,900 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2007-07-06 | 27,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2007-07-09 | 188,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2007-07-10 | 359,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2007-07-11 | 185,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2007-07-12 | 461,500 | 0.27 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2007-07-13 | 61,600 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2007-07-16 | 81,600 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2007-07-17 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2007-07-18 | 318,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2007-07-19 | 92,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2007-07-20 | 51,300 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2007-07-23 | 220,500 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2007-07-24 | 116,500 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2007-07-25 | 124,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2007-07-26 | 370,000 | 0.25 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2007-07-27 | 71,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2007-07-30 | 45,000 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2007-07-31 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2007-08-01 | 68,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2007-08-02 | 293,000 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2007-08-03 | 6,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2007-08-07 | 111,500 | 0.25 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2007-08-08 | 40,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2007-08-09 | 224,000 | 0.24 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2007-08-10 | 57,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2007-08-13 | 60,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2007-08-14 | 105,000 | 0.22 | 0.27 | 0.22 | 0.25 | 00:00:00 | | 2007-08-15 | 81,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2007-08-16 | 136,500 | 0.22 | 0.22 | 0.18 | 0.22 | 00:00:00 | | 2007-08-17 | 89,700 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2007-08-20 | 107,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-08-21 | 60,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-08-22 | 130,500 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2007-08-23 | 9,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2007-08-24 | 81,000 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2007-08-27 | 45,500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2007-08-28 | 110,100 | 0.22 | 0.22 | 0.18 | 0.18 | 00:00:00 | | 2007-08-29 | 126,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-08-30 | 37,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-08-31 | 65,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-09-04 | 68,700 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2007-09-05 | 24,500 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-09-06 | 207,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2007-09-07 | 106,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2007-09-11 | 126,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2007-09-12 | 10,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2007-09-13 | 14,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2007-09-14 | 89,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2007-09-17 | 33,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-09-18 | 54,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2007-09-19 | 96,900 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2007-09-20 | 93,000 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2007-09-21 | 151,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2007-09-24 | 59,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2007-09-25 | 88,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2007-09-26 | 7,600 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2007-09-28 | 45,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2007-10-01 | 329,000 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2007-10-02 | 110,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2007-10-03 | 20,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2007-10-04 | 103,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2007-10-05 | 57,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2007-10-09 | 45,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2007-10-10 | 333,000 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2007-10-11 | 156,500 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2007-10-12 | 406,500 | 0.26 | 0.35 | 0.26 | 0.34 | 00:00:00 | | 2007-10-15 | 311,000 | 0.32 | 0.32 | 0.29 | 0.31 | 00:00:00 | | 2007-10-16 | 269,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2007-10-17 | 117,200 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2007-10-18 | 47,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2007-10-19 | 75,000 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2007-10-22 | 288,100 | 0.26 | 0.33 | 0.26 | 0.29 | 00:00:00 | | 2007-10-23 | 173,000 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2007-10-24 | 154,000 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2007-10-25 | 58,000 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2007-10-26 | 302,500 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2007-10-29 | 260,300 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2007-10-30 | 367,000 | 0.31 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2007-10-31 | 384,500 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2007-11-01 | 404,500 | 0.32 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2007-11-02 | 2,713,700 | 0.35 | 0.53 | 0.35 | 0.50 | 00:00:00 | | 2007-11-05 | 807,000 | 0.50 | 0.53 | 0.46 | 0.49 | 00:00:00 | | 2007-11-06 | 578,200 | 0.49 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2007-11-07 | 177,500 | 0.49 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2007-11-08 | 255,500 | 0.48 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2007-11-09 | 107,000 | 0.49 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2007-11-12 | 142,400 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2007-11-13 | 115,200 | 0.47 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2007-11-14 | 663,200 | 0.48 | 0.60 | 0.47 | 0.57 | 00:00:00 | | 2007-11-15 | 691,300 | 0.56 | 0.63 | 0.53 | 0.54 | 00:00:00 | | 2007-11-16 | 255,600 | 0.52 | 0.52 | 0.49 | 0.52 | 00:00:00 | | 2007-11-19 | 73,200 | 0.52 | 0.52 | 0.49 | 0.49 | 00:00:00 | | 2007-11-20 | 95,000 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2007-11-21 | 153,200 | 0.50 | 0.50 | 0.46 | 0.47 | 00:00:00 | | 2007-11-22 | 75,000 | 0.47 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2007-11-23 | 87,000 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2007-11-26 | 57,000 | 0.46 | 0.48 | 0.46 | 0.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
