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 (%)
Dec 31, 2018 0.1778 0.1883 0.1660 0.1660 14,200 -0.01(-4.27%)
Dec 28, 2018 0.1791 0.1852 0.1721 0.1734 48,400 -0.01(-7.37%)
Dec 27, 2018 0.1970 0.1970 0.1849 0.1872 35,810 -0.01(-4.00%)
Dec 26, 2018 0.1900 0.1950 0.1900 0.1950 18,800 -0.01(-3.56%)
Dec 21, 2018 0.2022 0.2022 0.2022 0 +0.02(+8.24%)
Dec 20, 2018 0.1949 0.1955 0.1800 0.1868 10,050 -0.00(-1.48%)
Dec 19, 2018 0.2000 0.2000 0.1896 0.1896 10,505 +0.01(+5.92%)
Dec 18, 2018 0.1810 0.1995 0.1742 0.1790 209,500 -0.01(-5.79%)
Dec 17, 2018 0.1886 0.2000 0.1886 0.1900 51,800 +0.00(+0.58%)
Dec 14, 2018 0.1820 0.1889 0.1810 0.1889 70,700 +0.01(+4.94%)
Dec 13, 2018 0.1800 0.1810 0.1800 0.1800 48,000 +0.00(+0.00%)
Dec 12, 2018 0.1800 0.1817 0.1780 0.1800 42,400 +0.02(+12.50%)
Dec 11, 2018 0.1600 0.1600 0.1600 0.1600 1,000 -0.02(-12.28%)
Dec 07, 2018 0.1824 0.1824 0.1824 0 +0.02(+14.00%)
Dec 06, 2018 0.1584 0.1600 0.1501 0.1600 47,125 -0.02(-12.57%)
Dec 04, 2018 0.1793 0.1830 0.1755 0.1830 22,200 +0.01(+7.65%)
Dec 03, 2018 0.1570 0.1700 0.1570 0.1700 215,000 +0.02(+13.26%)
Nov 30, 2018 0.1501 0.1501 0.1501 0.1501 15,000 -0.00(-3.16%)
Nov 29, 2018 0.1500 0.1550 0.1500 0.1550 27,336 +0.01(+4.24%)
Nov 28, 2018 0.1724 0.1771 0.1487 0.1487 30,550 -0.00(-3.19%)
Nov 27, 2018 0.1536 0.1536 0.1536 0.1536 970 -0.02(-9.65%)
Nov 26, 2018 0.1750 0.1750 0.1700 0.1700 11,600 -0.01(-3.41%)
Nov 23, 2018 0.1451 0.1870 0.1451 0.1760 34,000 +0.02(+15.03%)
Nov 21, 2018 0.1530 0.1530 0.1530 0 -0.01(-4.02%)
Nov 19, 2018 0.1594 0.1594 0.1594 0 -0.02(-11.44%)
Nov 12, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.81%)
Nov 09, 2018 0.1911 0.1911 0.1911 0.1911 1,000 -0.01(-4.45%)
Nov 08, 2018 0.2000 0.2000 0.2000 0.2000 29,000 +0.00(+0.00%)
Nov 07, 2018 0.1938 0.2000 0.1666 0.2000 24,000 +0.02(+12.99%)
Nov 06, 2018 0.2190 0.2190 0.1384 0.1770 35,650 -0.02(-11.50%)
Nov 05, 2018 0.1620 0.2000 0.1620 0.2000 7,900 +0.01(+4.17%)
Nov 02, 2018 0.1738 0.1920 0.1697 0.1920 24,600 -0.01(-4.00%)
Nov 01, 2018 0.2000 0.2000 0.2000 0.2000 1,200 +0.02(+8.23%)
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%)
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.