|
 APOGEE SILVER LTD - [Ticker: APE.V] |     | | Last Trade | 0.16 | Last Trade Time | 2017-11-01 - 17:55:00 | | Variation | 0.00 (0.00%) | Open | 0.16 | | High | 0.16 | Low | 0.16 | | Volume | 500 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.16 x 0 - 0.19 x 0 | | Former Close | 0.16 | 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 | | APE.V quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-10 | 119,200 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-01-20 | 500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-01-21 | 3,500 | 0.46 | 0.50 | 0.38 | 0.38 | 00:00:00 | | 2000-01-26 | 2,200 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-01-31 | 2,100 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-02-01 | 1,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-02-16 | 500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2000-02-17 | 500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2000-02-21 | 2,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2000-02-22 | 4,100 | 0.48 | 0.55 | 0.41 | 0.55 | 00:00:00 | | 2000-02-23 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-02-28 | 2,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-03-06 | 3,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-03-08 | 12,300 | 0.57 | 0.57 | 0.52 | 0.52 | 00:00:00 | | 2000-03-10 | 6,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-03-16 | 1,200 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2000-03-17 | 10,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-03-20 | 12,500 | 0.53 | 0.53 | 0.46 | 0.46 | 00:00:00 | | 2000-03-22 | 500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-03-23 | 2,200 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-03-24 | 500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-04-03 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-04-06 | 800 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-04-10 | 2,800 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-04-11 | 600 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2000-04-17 | 5,300 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2000-04-18 | 500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2000-04-19 | 11,100 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2000-04-20 | 2,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2000-04-24 | 500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2000-04-25 | 3,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2000-04-26 | 500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-04-27 | 2,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2000-05-03 | 1,100 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2000-05-09 | 1,200 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2000-05-10 | 10,000 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2000-05-24 | 6,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-05-25 | 600 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-06-06 | 1,600 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-06-12 | 10,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2000-06-13 | 500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-06-23 | 2,100 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-06-30 | 1,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-07-05 | 1,200 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-07-06 | 3,300 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2000-07-07 | 8,000 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2000-07-12 | 700 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-07-18 | 600 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-07-24 | 10,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2000-07-28 | 2,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2000-08-09 | 2,200 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2000-08-11 | 78,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2000-08-15 | 6,400 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-08-30 | 2,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-09-12 | 2,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2000-09-13 | 26,600 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-09-28 | 2,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-10-11 | 1,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2000-10-16 | 1,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2000-10-18 | 500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2000-10-23 | 2,300 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2000-10-26 | 8,300 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2000-10-27 | 6,400 | 0.32 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2000-11-16 | 3,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-11-22 | 2,300 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-11-30 | 32,000 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2000-12-01 | 1,100 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-04-24 | 1,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-04-30 | 3,100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-05-09 | 5,400 | 0.34 | 0.40 | 0.34 | 0.40 | 00:00:00 | | 2001-06-05 | 5,500 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2001-06-15 | 500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2001-07-17 | 3,300 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-08-01 | 5,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2001-08-23 | 2,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-09-06 | 1,100 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-09-19 | 9,300 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-09-26 | 4,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2001-09-28 | 6,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2001-10-10 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-10-11 | 23,800 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2001-10-15 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-10-30 | 500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-10-31 | 1,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-11-05 | 2,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-11-22 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-11-30 | 8,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2001-12-11 | 700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-12-12 | 43,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-12-21 | 2,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-12-24 | 10,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-01-14 | 35,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2002-01-15 | 66,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2002-01-18 | 100,000 | 0.12 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2002-01-21 | 50,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-01-22 | 50,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-01-23 | 50,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-01-24 | 25,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-01-25 | 25,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-01-29 | 9,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-02-05 | 6,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-02-14 | 500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-02-15 | 1,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-03-08 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-03-28 | 500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-04-09 | 1,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-04-11 | 700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-04-16 | 18,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-04-18 | 3,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2002-05-08 | 3,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-07-25 | 1,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-07-29 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-08-15 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-09-11 | 21,500 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2002-09-16 | 1,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-09-20 | 6,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2002-09-26 | 11,600 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2002-11-28 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-11-29 | 16,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-12-09 | 1,600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-12-10 | 23,700 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
