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 (%)
Feb 28, 2022 0.4500 0.4515 0.4000 0.4200 440,557 +0.01(+2.44%)
Feb 25, 2022 0.4352 0.4303 0.3875 0.4100 242,854 -0.03(-5.96%)
Feb 24, 2022 0.4390 0.4390 0.4092 0.4360 54,379 -0.00(-0.23%)
Feb 23, 2022 0.4350 0.4573 0.4200 0.4370 14,564 +0.00(+0.83%)
Feb 22, 2022 0.4520 0.4520 0.4100 0.4334 52,321 +0.01(+1.43%)
Feb 18, 2022 0.4273 0 +0.01(+1.52%)
Feb 17, 2022 0.4610 0.4610 0.4150 0.4209 107,389 -0.04(-9.33%)
Feb 16, 2022 0.4600 0.4800 0.4489 0.4642 44,000 +0.00(+0.91%)
Feb 15, 2022 0.4700 0.4800 0.4384 0.4600 52,002 +0.02(+4.55%)
Feb 14, 2022 0.4490 0.4800 0.4400 0.4400 119,120 -0.01(-1.12%)
Feb 11, 2022 0.4315 0.4500 0.4313 0.4450 93,065 +0.02(+4.31%)
Feb 10, 2022 0.4117 0.4653 0.4100 0.4266 64,972 +0.02(+5.59%)
Feb 09, 2022 0.3945 0.4100 0.3852 0.4040 65,453 +0.02(+3.96%)
Feb 08, 2022 0.3918 0.3990 0.3697 0.3886 29,290 -0.01(-2.19%)
Feb 07, 2022 0.3900 0.3973 0.3826 0.3973 70,694 +0.01(+2.42%)
Feb 04, 2022 0.3920 0.4065 0.3630 0.3879 47,735 +0.03(+7.54%)
Feb 03, 2022 0.3600 0.3607 113,475 -0.00(-0.80%)
Feb 02, 2022 0.3712 0.3792 0.3556 0.3636 42,439 -0.01(-3.73%)
Feb 01, 2022 0.3806 0.3961 0.3668 0.3777 38,200 -0.01(-2.35%)
Jan 31, 2022 0.4106 0.4106 0.3620 0.3868 88,081 +0.02(+4.12%)
Jan 28, 2022 0.3550 0.3715 0.3500 0.3715 36,963 +0.02(+5.84%)
Jan 27, 2022 0.3700 0.3700 0.3479 0.3510 140,295 -0.03(-7.53%)
Jan 26, 2022 0.3849 0.3849 0.3511 0.3796 212,277 +0.00(+0.42%)
Jan 25, 2022 0.4100 0.4100 0.3720 0.3780 58,148 +0.00(+0.00%)
Jan 24, 2022 0.3945 0.4154 0.3466 0.3780 115,854 -0.02(-5.17%)
Jan 21, 2022 0.4207 0.4207 0.3871 0.3986 79,201 -0.02(-4.14%)
Jan 20, 2022 0.4232 0.4400 0.4018 0.4158 98,868 -0.02(-3.59%)
Jan 19, 2022 0.4498 0.4498 0.4224 0.4313 102,944 -0.01(-2.20%)
Jan 18, 2022 0.4429 0.4450 0.4410 0.4410 180,241 -0.01(-2.00%)
Jan 14, 2022 0.4500 0 +0.00(+0.54%)
Jan 13, 2022 0.4525 0.4572 0.4408 0.4476 92,849 -0.02(-3.66%)
Jan 12, 2022 0.4400 0.4647 0.4308 0.4646 61,675 +0.02(+4.78%)
Jan 11, 2022 0.4466 0.4466 0.4300 0.4434 45,735 +0.01(+2.21%)
Jan 10, 2022 0.4727 0.4727 0.4200 0.4338 153,564 -0.01(-2.30%)
Jan 07, 2022 0.4360 0.4452 0.4300 0.4440 34,297 +0.01(+3.42%)
Jan 06, 2022 0.4499 0.4502 0.4186 0.4293 103,834 -0.04(-8.17%)
Jan 05, 2022 0.4222 0.4729 0.4222 0.4675 110,614 +0.05(+10.78%)
Jan 04, 2022 0.4500 0.4834 0.4220 0.4220 151,651 -0.03(-7.11%)
Jan 03, 2022 0.4600 0.4780 0.3900 0.4543 76,407 -0.00(-0.85%)
Dec 31, 2021 0.4500 0.4834 0.4460 0.4582 87,751 +0.01(+1.24%)
Dec 30, 2021 0.4555 0.4771 0.4428 0.4526 169,765 -0.03(-5.71%)
Dec 29, 2021 0.4655 0.5000 0.4559 0.4800 120,222 -0.02(-4.00%)
Dec 28, 2021 0.5566 0.5566 0.4800 0.5000 47,705 -0.03(-6.31%)
Dec 27, 2021 0.4700 0.5500 0.4700 0.5337 65,730 +0.07(+15.74%)
Dec 23, 2021 0.5243 0.5243 0.4564 0.4611 66,942 -0.00(-0.73%)
Dec 22, 2021 0.4120 0.4800 0.4120 0.4645 112,918 +0.04(+10.60%)
Dec 21, 2021 0.4174 0.4506 0.4174 0.4200 40,071 +0.02(+5.00%)
Dec 20, 2021 0.3908 0.4326 0.3888 0.4000 53,058 +0.00(+0.00%)
Dec 17, 2021 0.3802 0.4851 0.3678 0.4000 111,077 +0.01(+2.04%)
Dec 16, 2021 0.4000 0.4312 0.3832 0.3920 47,545 -0.01(-2.00%)
Dec 15, 2021 0.4510 0.4510 0.3713 0.4000 286,506 -0.03(-6.98%)
Dec 14, 2021 0.4450 0.4450 0.4261 0.4300 117,444 -0.02(-4.66%)
Dec 13, 2021 0.4538 0.4790 0.4349 0.4510 72,622 -0.03(-5.87%)
Dec 10, 2021 0.4773 0.5400 0.4773 0.4791 205,564 -0.01(-2.50%)
Dec 09, 2021 0.5600 0.5600 0.4750 0.4914 161,302 -0.02(-4.51%)
Dec 08, 2021 0.5340 0.5340 0.4888 0.5146 185,827 +0.03(+6.76%)
Dec 07, 2021 0.3877 0.5002 0.3836 0.4820 367,598 +0.10(+26.84%)
Dec 06, 2021 0.4028 0.4028 0.3700 0.3800 177,292 +0.01(+2.70%)
Dec 03, 2021 0.4237 0.4238 0.3700 0.3700 192,106 -0.01(-2.58%)
Dec 02, 2021 0.3792 0.3981 0.3773 0.3798 114,994 -0.00(-0.05%)
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.