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 30, 2020 0.2611 0.2719 0.2560 0.2620 75,100 -0.00(-0.38%)
Oct 29, 2020 0.2610 0.2820 0.2560 0.2630 50,300 -0.01(-4.36%)
Oct 28, 2020 0.2900 0.2900 0.2683 0.2750 163,283 -0.01(-3.51%)
Oct 27, 2020 0.2910 0.2910 0.2710 0.2850 24,894 -0.01(-1.72%)
Oct 26, 2020 0.3190 0.3190 0.2800 0.2900 70,400 -0.02(-5.94%)
Oct 23, 2020 0.3220 0.3220 0.3005 0.3083 63,600 -0.02(-4.76%)
Oct 22, 2020 0.3250 0.3348 0.3100 0.3237 123,358 +0.00(+1.16%)
Oct 21, 2020 0.2850 0.3450 0.2792 0.3200 509,613 +0.04(+14.29%)
Oct 20, 2020 0.2780 0.2870 0.2700 0.2800 110,615 +0.01(+3.21%)
Oct 19, 2020 0.2659 0.2870 0.2600 0.2713 40,059 +0.01(+2.26%)
Oct 16, 2020 0.2840 0.2843 0.2650 0.2653 103,700 -0.01(-4.50%)
Oct 15, 2020 0.2690 0.2847 0.2690 0.2778 112,884 -0.01(-2.25%)
Oct 14, 2020 0.2900 0.2900 0.2723 0.2842 41,880 -0.00(-0.98%)
Oct 13, 2020 0.2836 0.2870 0.2751 0.2870 110,805 -0.00(-1.03%)
Oct 12, 2020 0.2550 0.2900 0.2550 0.2900 53,500 +0.01(+5.45%)
Oct 09, 2020 0.2652 0.2850 0.2652 0.2750 42,700 +0.01(+3.70%)
Oct 08, 2020 0.2770 0.2791 0.2601 0.2652 26,787 +0.00(+1.11%)
Oct 07, 2020 0.2498 0.2730 0.2498 0.2623 37,637 +0.00(+0.11%)
Oct 06, 2020 0.2870 0.2870 0.2620 0.2620 280,299 +0.01(+2.75%)
Oct 05, 2020 0.2700 0.2780 0.2550 0.2550 94,327 -0.02(-5.56%)
Oct 02, 2020 0.2600 0.2700 0.2530 0.2700 115,200 +0.00(+1.12%)
Oct 01, 2020 0.2870 0.2972 0.2670 0.2670 44,717 -0.02(-7.64%)
Sep 30, 2020 0.2670 0.2891 0.2628 0.2891 34,180 +0.01(+4.26%)
Sep 29, 2020 0.2870 0.2870 0.2710 0.2773 142,999 -0.01(-4.31%)
Sep 28, 2020 0.2750 0.2992 0.2750 0.2898 431,780 +0.01(+3.95%)
Sep 25, 2020 0.2750 0.2818 0.2700 0.2788 271,500 -0.01(-2.86%)
Sep 24, 2020 0.2956 0.2956 0.2711 0.2870 155,479 -0.01(-2.41%)
Sep 23, 2020 0.2900 0.3027 0.2775 0.2941 93,480 -0.00(-1.31%)
Sep 22, 2020 0.2690 0.2980 0.2500 0.2980 146,131 +0.03(+10.99%)
Sep 21, 2020 0.2906 0.2910 0.2590 0.2685 191,467 -0.02(-7.25%)
Sep 18, 2020 0.2844 0.3018 0.2756 0.2895 114,200 -0.00(-0.14%)
Sep 17, 2020 0.3050 0.3050 0.2839 0.2899 88,545 -0.02(-5.69%)
Sep 16, 2020 0.2679 0.3089 0.2580 0.3074 222,753 +0.03(+9.79%)
Sep 15, 2020 0.3050 0.3231 0.2491 0.2800 552,207 -0.05(-16.17%)
Sep 14, 2020 0.3457 0.3572 0.3200 0.3340 55,692 -0.02(-4.79%)
Sep 11, 2020 0.3798 0.3821 0.3370 0.3508 145,500 -0.03(-7.68%)
Sep 10, 2020 0.3814 0.3875 0.3600 0.3800 373,308 -0.01(-1.30%)
Sep 09, 2020 0.4206 0.4206 0.3600 0.3850 341,693 -0.02(-4.94%)
Sep 08, 2020 0.3981 0.4324 0.3740 0.4050 598,935 +0.04(+9.55%)
Sep 04, 2020 0.2900 0.3783 0.2700 0.3697 399,400 +0.10(+36.93%)
Sep 03, 2020 0.2700 0.2780 0.2457 0.2700 245,922 +0.02(+5.88%)
Sep 02, 2020 0.2990 0.3265 0.2550 0.2550 661,768 -0.02(-8.70%)
Sep 01, 2020 0.2185 0.2930 0.2100 0.2793 724,332 +0.07(+31.13%)
Aug 31, 2020 0.2011 0.2271 0.1800 0.2130 326,591 +0.03(+15.07%)
Aug 28, 2020 0.1675 0.1851 0.1675 0.1851 46,800 +0.02(+13.56%)
Aug 27, 2020 0.1660 0.1730 0.1600 0.1630 71,377 +0.00(+0.00%)
Aug 26, 2020 0.1655 0.1810 0.1630 0.1630 134,237 +0.00(+1.88%)
Aug 25, 2020 0.1766 0.1799 0.1600 0.1600 87,369 -0.01(-7.78%)
Aug 24, 2020 0.1742 0.1800 0.1680 0.1735 33,220 -0.00(-1.53%)
Aug 21, 2020 0.1810 0.1810 0.1721 0.1762 19,100 -0.00(-2.11%)
Aug 20, 2020 0.1570 0.1800 0.1500 0.1800 41,708 +0.01(+2.86%)
Aug 19, 2020 0.1797 0.1797 0.1681 0.1750 110,683 +0.01(+4.48%)
Aug 18, 2020 0.1690 0.1785 0.1640 0.1675 13,148 -0.01(-6.16%)
Aug 17, 2020 0.1699 0.1801 0.1613 0.1785 45,006 +0.01(+8.38%)
Aug 14, 2020 0.1701 0.1750 0.1643 0.1647 96,400 -0.00(-0.06%)
Aug 13, 2020 0.1700 0.1755 0.1648 0.1648 21,290 +0.01(+5.30%)
Aug 12, 2020 0.1500 0.1740 0.1500 0.1565 253,870 -0.01(-7.94%)
Aug 11, 2020 0.1899 0.1899 0.1664 0.1700 272,272 -0.00(-2.86%)
Aug 10, 2020 0.1830 0.1890 0.1676 0.1750 206,400 -0.01(-2.78%)
Aug 07, 2020 0.1940 0.1940 0.1700 0.1800 122,500 +0.00(+0.00%)
Aug 06, 2020 0.1750 0.1848 0.1750 0.1800 170,237 +0.01(+2.86%)
Aug 05, 2020 0.1650 0.1771 0.1650 0.1750 247,507 +0.01(+8.02%)
Aug 04, 2020 0.1653 0.1700 0.1499 0.1620 231,127 -0.01(-7.43%)
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.