Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appia Rare Earths & Uranium Corp (OP: APAAF )

0.0904 +0.0087 (+10.65%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.1960 0.2000 0.1660 0.1848 16,330 -0.00(-1.70%)
Oct 30, 2018 0.1863 0.1880 0.1863 0.1880 7,550 -0.01(-6.65%)
Oct 29, 2018 0.1554 0.2207 0.1554 0.2014 6,920 +0.05(+31.89%)
Oct 26, 2018 0.1434 0.1580 0.1434 0.1527 23,300 -0.01(-3.35%)
Oct 25, 2018 0.1580 0.1580 0.1580 0.1580 2,000 +0.01(+7.05%)
Oct 24, 2018 0.1476 0.1476 0.1476 0.1476 1,046 -0.01(-4.77%)
Oct 23, 2018 0.1585 0.1585 0.1469 0.1550 32,500 -0.02(-10.35%)
Oct 22, 2018 0.1882 0.1882 0.1593 0.1729 2,550 -0.01(-6.54%)
Oct 19, 2018 0.1850 0.1850 0.1850 0.1850 5,500 +0.00(+0.71%)
Oct 18, 2018 0.1875 0.1910 0.1837 0.1837 24,500 -0.01(-3.32%)
Oct 17, 2018 0.1908 0.1908 0.1830 0.1900 33,250 +0.00(+1.06%)
Oct 16, 2018 0.1932 0.2046 0.1880 0.1880 12,350 -0.00(-2.39%)
Oct 15, 2018 0.1926 0.1926 0.1926 0.1926 100 +0.01(+5.42%)
Oct 12, 2018 0.2000 0.2000 0.1827 0.1827 41,900 -0.01(-5.73%)
Oct 11, 2018 0.1735 0.1976 0.1600 0.1938 7,000 -0.01(-3.73%)
Oct 10, 2018 0.1910 0.2028 0.1617 0.2013 43,901 -0.01(-4.37%)
Oct 09, 2018 0.2240 0.2274 0.2105 0.2105 47,043 +0.02(+10.79%)
Oct 08, 2018 0.1740 0.2000 0.1740 0.1900 9,543 -0.02(-10.63%)
Oct 05, 2018 0.2109 0.2126 0.1870 0.2126 35,400 -0.00(-0.65%)
Oct 04, 2018 0.2360 0.2360 0.2032 0.2140 49,100 -0.02(-9.21%)
Oct 03, 2018 0.2400 0.2400 0.2357 0.2357 5,716 -0.02(-7.71%)
Oct 02, 2018 0.2554 0.2554 0.2554 0.2554 1,000 +0.01(+3.69%)
Oct 01, 2018 0.2243 0.2500 0.2243 0.2463 125,136 +0.02(+7.04%)
Sep 28, 2018 0.2282 0.2323 0.2050 0.2301 126,100 +0.00(+0.83%)
Sep 27, 2018 0.2100 0.2282 0.2100 0.2282 31,730 +0.02(+8.67%)
Sep 26, 2018 0.2081 0.2100 0.2004 0.2100 32,270 +0.01(+4.63%)
Sep 25, 2018 0.2000 0.2100 0.1987 0.2007 61,062 +0.01(+5.63%)
Sep 24, 2018 0.2072 0.2127 0.1894 0.1900 86,200 -0.00(-1.76%)
Sep 20, 2018 0.1934 0.1934 0.1934 0 +0.00(+1.26%)
Sep 19, 2018 0.1965 0.2000 0.1910 0.1910 50,000 -0.00(-1.04%)
Sep 18, 2018 0.1789 0.1960 0.1770 0.1930 47,695 +0.02(+10.29%)
Sep 17, 2018 0.1805 0.1900 0.1750 0.1750 30,680 -0.01(-2.78%)
Sep 14, 2018 0.1699 0.1858 0.1699 0.1800 12,000 +0.03(+21.62%)
Sep 12, 2018 0.1480 0.1480 0.1480 0 +0.00(+0.95%)
Sep 11, 2018 0.1443 0.1466 0.1424 0.1466 16,140 +0.00(+0.21%)
Sep 10, 2018 0.1486 0.1486 0.1463 0.1463 11,000 +0.02(+15.65%)
Sep 07, 2018 0.1265 0.1265 0.1265 0.1265 1,000 -0.01(-10.28%)
Sep 06, 2018 0.1390 0.1410 0.1390 0.1410 15,000 -0.01(-8.56%)
Sep 05, 2018 0.1542 0.1542 0.1542 0.1542 6,420 +0.01(+9.36%)
Sep 04, 2018 0.1410 0.1410 0.1410 0.1410 600 -0.02(-10.87%)
Aug 31, 2018 0.1582 0.1582 0.1582 0 +0.02(+13.00%)
Aug 29, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Aug 27, 2018 0.1500 0.1500 0.1500 0 -0.02(-12.33%)
Aug 24, 2018 0.1656 0.1711 0.1656 0.1711 8,500 -0.00(-0.52%)
Aug 23, 2018 0.1720 0.1720 0.1720 0.1720 1,750 +0.04(+25.92%)
Aug 22, 2018 0.1530 0.1530 0.1366 0.1366 12,450 -0.04(-21.18%)
Aug 20, 2018 0.1733 0.1733 0.1733 0 -0.00(-0.40%)
Aug 17, 2018 0.1740 0.1740 0.1740 0.1740 2,700 +0.03(+22.71%)
Aug 16, 2018 0.1500 0.1500 0.1418 0.1418 16,500 -0.05(-26.76%)
Aug 14, 2018 0.1936 0.1936 0.1936 0 +0.03(+18.41%)
Aug 13, 2018 0.1610 0.1635 0.1585 0.1635 23,000 +0.01(+6.51%)
Aug 10, 2018 0.1535 0.1535 0.1535 0.1535 2,000 -0.02(-12.68%)
Aug 09, 2018 0.1758 0.1758 0.1758 0.1758 1,000 -0.00(-0.57%)
Aug 07, 2018 0.1768 0.1768 0.1768 0 -0.01(-5.96%)
Aug 06, 2018 0.1500 0.1880 0.1500 0.1880 6,400 +0.04(+26.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.