|
 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 | | 2007-11-26 | 57,000 | 0.46 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2007-11-27 | 256,500 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2007-11-28 | 137,500 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2007-11-29 | 260,000 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2007-11-30 | 243,600 | 0.45 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2007-12-03 | 89,500 | 0.48 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2007-12-04 | 98,700 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2007-12-05 | 342,000 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2007-12-06 | 786,500 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2007-12-07 | 28,500 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2007-12-10 | 334,000 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2007-12-11 | 48,000 | 0.41 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2007-12-12 | 40,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2007-12-13 | 398,500 | 0.43 | 0.45 | 0.35 | 0.38 | 00:00:00 | | 2007-12-14 | 15,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2007-12-17 | 118,700 | 0.39 | 0.39 | 0.34 | 0.35 | 00:00:00 | | 2007-12-18 | 100,500 | 0.39 | 0.39 | 0.34 | 0.34 | 00:00:00 | | 2007-12-19 | 123,000 | 0.35 | 0.37 | 0.34 | 0.35 | 00:00:00 | | 2007-12-20 | 115,400 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2007-12-21 | 59,000 | 0.34 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2007-12-24 | 27,000 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2007-12-27 | 23,500 | 0.34 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2007-12-28 | 18,000 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2007-12-31 | 84,600 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2008-01-02 | 119,000 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2008-01-03 | 18,500 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2008-01-04 | 12,000 | 0.37 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2008-01-07 | 2,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2008-01-08 | 27,000 | 0.34 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2008-01-09 | 375,400 | 0.37 | 0.42 | 0.36 | 0.36 | 00:00:00 | | 2008-01-10 | 84,200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-01-11 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2008-01-14 | 103,000 | 0.34 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2008-01-15 | 113,500 | 0.34 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2008-01-16 | 145,000 | 0.32 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2008-01-17 | 166,000 | 0.33 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2008-01-18 | 203,000 | 0.32 | 0.32 | 0.22 | 0.29 | 00:00:00 | | 2008-01-21 | 93,000 | 0.27 | 0.27 | 0.23 | 0.25 | 00:00:00 | | 2008-01-22 | 124,500 | 0.26 | 0.31 | 0.26 | 0.27 | 00:00:00 | | 2008-01-23 | 219,500 | 0.25 | 0.30 | 0.24 | 0.27 | 00:00:00 | | 2008-01-24 | 6,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-01-25 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-01-28 | 105,000 | 0.32 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2008-01-29 | 44,000 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2008-01-30 | 71,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-01-31 | 18,000 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2008-02-01 | 24,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2008-02-04 | 93,000 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2008-02-05 | 55,000 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2008-02-06 | 165,900 | 0.27 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2008-02-07 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2008-02-08 | 60,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2008-02-11 | 118,800 | 0.27 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2008-02-12 | 54,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2008-02-13 | 64,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2008-02-14 | 96,500 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2008-02-15 | 18,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2008-02-19 | 6,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2008-02-20 | 7,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2008-02-21 | 134,000 | 0.27 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2008-02-22 | 21,500 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2008-02-25 | 26,600 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2008-02-26 | 6,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2008-02-27 | 23,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2008-02-28 | 822,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2008-02-29 | 150,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-03-03 | 94,200 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2008-03-04 | 79,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2008-03-05 | 965,500 | 0.27 | 0.37 | 0.26 | 0.34 | 00:00:00 | | 2008-03-06 | 573,500 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2008-03-07 | 1,245,000 | 0.37 | 0.40 | 0.34 | 0.36 | 00:00:00 | | 2008-03-10 | 459,500 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2008-03-11 | 1,056,100 | 0.38 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2008-03-12 | 987,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2008-03-13 | 1,625,700 | 0.39 | 0.40 | 0.35 | 0.37 | 00:00:00 | | 2008-03-14 | 269,500 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2008-03-17 | 278,500 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2008-03-18 | 128,500 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2008-03-19 | 189,500 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2008-03-20 | 193,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2008-03-24 | 71,500 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2008-03-25 | 40,500 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2008-03-26 | 312,500 | 0.33 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2008-03-27 | 52,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2008-03-28 | 326,500 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2008-03-31 | 350,100 | 0.32 | 0.33 | 0.29 | 0.32 | 00:00:00 | | 2008-04-01 | 60,300 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2008-04-02 | 251,000 | 0.33 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2008-04-03 | 23,000 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2008-04-04 | 85,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2008-04-07 | 76,200 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2008-04-08 | 197,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2008-04-09 | 179,000 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2008-04-10 | 22,000 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2008-04-11 | 150,700 | 0.33 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2008-04-14 | 99,500 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2008-04-15 | 459,500 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2008-04-16 | 154,000 | 0.33 | 0.37 | 0.32 | 0.34 | 00:00:00 | | 2008-04-17 | 8,500 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2008-04-18 | 5,000 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2008-04-21 | 12,500 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2008-04-22 | 54,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2008-04-23 | 122,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2008-04-24 | 40,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-04-25 | 96,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2008-04-28 | 355,500 | 0.29 | 0.29 | 0.25 | 0.26 | 00:00:00 | | 2008-04-29 | 277,400 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2008-04-30 | 173,000 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2008-05-01 | 41,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2008-05-02 | 32,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-05-05 | 31,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2008-05-06 | 20,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-05-07 | 229,800 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2008-05-08 | 14,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2008-05-09 | 51,500 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2008-05-12 | 500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2008-05-13 | 125,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2008-05-14 | 67,000 | 0.28 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2008-05-15 | 189,000 | 0.25 | 0.29 | 0.25 | 0.27 | 00:00:00 | | 2008-05-16 | 43,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2008-05-20 | 131,500 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
