|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-20 | 131,500 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2008-05-21 | 159,000 | 0.26 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2008-05-22 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-05-23 | 25,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-05-26 | 135,100 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-05-27 | 10,100 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-05-28 | 54,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2008-05-29 | 13,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2008-05-30 | 75,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-06-02 | 175,500 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-06-03 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-06-04 | 213,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2008-06-05 | 35,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2008-06-06 | 5,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-06-09 | 3,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-06-10 | 237,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2008-06-11 | 75,000 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2008-06-12 | 27,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2008-06-13 | 91,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-06-16 | 20,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-06-17 | 45,300 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2008-06-18 | 76,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2008-06-19 | 27,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-06-20 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-06-23 | 229,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2008-06-24 | 120,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-06-25 | 124,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2008-06-26 | 245,200 | 0.23 | 0.24 | 0.20 | 0.20 | 00:00:00 | | 2008-06-27 | 190,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2008-06-30 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-07-02 | 48,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-07-03 | 865,600 | 0.19 | 0.31 | 0.19 | 0.30 | 00:00:00 | | 2008-07-04 | 195,000 | 0.29 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2008-07-07 | 110,000 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2008-07-08 | 102,700 | 0.26 | 0.26 | 0.22 | 0.22 | 00:00:00 | | 2008-07-09 | 130,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-07-10 | 17,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-07-11 | 479,300 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2008-07-14 | 181,700 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2008-07-15 | 85,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2008-07-16 | 11,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-07-17 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-07-18 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-07-21 | 214,500 | 0.18 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2008-07-22 | 167,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2008-07-23 | 72,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-07-24 | 265,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2008-07-25 | 198,100 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2008-07-28 | 89,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2008-07-29 | 20,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2008-07-30 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-07-31 | 151,300 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2008-08-01 | 13,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-08-05 | 110,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-08-06 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-08-07 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-08-08 | 25,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-08-11 | 28,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-08-12 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-08-13 | 30,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-08-14 | 26,200 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-08-15 | 57,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-08-18 | 75,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-08-19 | 20,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-08-20 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-08-21 | 154,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-08-22 | 6,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2008-08-25 | 16,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-08-26 | 23,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-08-27 | 117,000 | 0.15 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2008-08-28 | 54,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2008-08-29 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-09-02 | 20,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-09-03 | 362,000 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2008-09-04 | 195,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2008-09-05 | 55,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-09-08 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-09-09 | 7,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-09-10 | 183,500 | 0.11 | 0.11 | 0.08 | 0.10 | 00:00:00 | | 2008-09-11 | 15,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-09-12 | 304,500 | 0.10 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2008-09-15 | 120,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-09-16 | 82,000 | 0.09 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2008-09-17 | 96,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-09-18 | 101,500 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-09-19 | 97,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-09-22 | 54,500 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-09-23 | 93,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-09-24 | 80,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-09-25 | 40,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-09-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-09-29 | 471,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-09-30 | 246,400 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-10-01 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-10-02 | 100,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-10-03 | 264,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-10-06 | 372,500 | 0.06 | 0.06 | 0.04 | 0.05 | 00:00:00 | | 2008-10-07 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-10-08 | 255,000 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2008-10-09 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-10 | 123,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-10-14 | 83,500 | 0.06 | 0.06 | 0.04 | 0.04 | 00:00:00 | | 2008-10-15 | 432,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-10-16 | 18,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-10-17 | 215,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-10-20 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-10-21 | 2,402,000 | 0.05 | 0.05 | 0.02 | 0.02 | 00:00:00 | | 2008-10-22 | 717,000 | 0.03 | 0.04 | 0.02 | 0.03 | 00:00:00 | | 2008-10-23 | 559,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2008-10-24 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-27 | 124,000 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2008-10-28 | 20,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-10-29 | 10,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2008-10-30 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-31 | 2,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-11-03 | 10,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-11-04 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-11-05 | 283,000 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2008-11-06 | 108,000 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2008-11-07 | 155,400 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2008-11-10 | 85,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
