Apogee Silver Ltd. (APE)

Historical Prices for Apogee Silver Ltd.
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 0.275 0.275 0.27 0.27 20000 0.27
Aug 22, 2016 0.295 0.295 0.295 0.295 307 0.295
Aug 19, 2016 0.295 0.295 0.295 0.295 2000 0.295
Aug 18, 2016 0.295 0.3 0.295 0.3 26395 0.3
Aug 17, 2016 0.3 0.3 0.295 0.3 4130 0.3
Aug 16, 2016 0.325 0.325 0.325 0.325 0 0.325
Aug 15, 2016 0.32 0.325 0.32 0.325 5277 0.325
Aug 12, 2016 0.3 0.325 0.295 0.325 6500 0.325
Aug 11, 2016 0.3 0.3 0.3 0.3 14000 0.3
Aug 10, 2016 0.33 0.33 0.33 0.33 807 0.33
Aug 09, 2016 0.295 0.295 0.29 0.29 4653 0.29
Aug 08, 2016 0.275 0.33 0.275 0.29 15956 0.29
Aug 05, 2016 0.315 0.315 0.28 0.28 39000 0.28
Aug 04, 2016 0.345 0.345 0.345 0.345 0 0.345
Aug 03, 2016 0.335 0.345 0.335 0.345 15878 0.345
Aug 02, 2016 0.3 0.34 0.3 0.34 35854 0.34
Aug 01, 2016 0.29 0.29 0.29 0.29 0 0.29
Jul 29, 2016 0.29 0.29 0.29 0.29 0 0.29
Jul 28, 2016 0.3 0.3 0.29 0.29 11076 0.29
Jul 27, 2016 0.295 0.3 0.295 0.3 10115 0.3