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

Appia Rare Earths & Uranium Corp (OP: APAAF )

0.0860 -0.0003 (-0.35%)
Streaming Delayed Price Updated: 1:40 PM EDT, Jun 6, 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 (%)
Mar 29, 2019 0.2700 0.2700 0.2700 0.2700 4,300 +0.00(+1.01%)
Mar 28, 2019 0.2577 0.2673 0.2577 0.2673 27,826 +0.02(+6.49%)
Mar 27, 2019 0.2510 0.2510 0.2510 0.2510 6,500 -0.02(-6.10%)
Mar 26, 2019 0.2673 0.2673 0.2673 0.2673 200 +0.02(+6.92%)
Mar 25, 2019 0.2590 0.2590 0.2500 0.2500 4,000 -0.01(-3.51%)
Mar 22, 2019 0.2600 0.2600 0.2586 0.2591 4,800 -0.03(-9.41%)
Mar 21, 2019 0.2668 0.2917 0.2668 0.2860 43,685 -0.01(-3.90%)
Mar 20, 2019 0.2885 0.2976 0.2885 0.2976 25,000 +0.02(+6.29%)
Mar 19, 2019 0.2700 0.2885 0.2600 0.2800 6,350 +0.01(+4.87%)
Mar 18, 2019 0.2738 0.2738 0.2640 0.2670 12,972 -0.00(-1.22%)
Mar 15, 2019 0.2679 0.2711 0.2600 0.2703 12,700 -0.01(-2.07%)
Mar 14, 2019 0.2640 0.2760 0.2640 0.2760 15,000 -0.01(-1.85%)
Mar 13, 2019 0.2700 0.2812 0.2700 0.2812 4,100 +0.00(+0.93%)
Mar 12, 2019 0.2600 0.2786 0.2590 0.2786 17,250 +0.00(+0.29%)
Mar 11, 2019 0.2853 0.2868 0.2778 0.2778 34,357 +0.02(+6.85%)
Mar 08, 2019 0.2600 0.2600 0.2600 0.2600 5,000 -0.03(-10.25%)
Mar 07, 2019 0.2600 0.2897 0.2600 0.2897 10,200 +0.01(+3.61%)
Mar 06, 2019 0.2800 0.2800 0.2583 0.2796 12,578 -0.00(-0.14%)
Mar 05, 2019 0.2790 0.2828 0.2790 0.2800 25,772 -0.01(-3.05%)
Mar 01, 2019 0.2888 0.2888 0.2888 0 +0.01(+4.79%)
Feb 28, 2019 0.2753 0.2910 0.2753 0.2756 25,000 +0.02(+6.29%)
Feb 27, 2019 0.2606 0.2819 0.2593 0.2593 28,141 +0.01(+4.56%)
Feb 26, 2019 0.2620 0.2620 0.2476 0.2480 26,750 +0.01(+2.31%)
Feb 25, 2019 0.2500 0.2563 0.2420 0.2424 53,300 -0.01(-4.94%)
Feb 22, 2019 0.2550 0.2550 0.2550 0.2550 5,000 -0.03(-9.96%)
Feb 20, 2019 0.2832 0.2832 0.2832 0 +0.00(+0.85%)
Feb 19, 2019 0.3000 0.3000 0.2808 0.2808 4,900 -0.03(-9.83%)
Feb 15, 2019 0.2770 0.3114 0.2507 0.3114 54,200 +0.01(+3.11%)
Feb 14, 2019 0.3020 0.3020 0.3020 0.3020 1,000 -0.01(-1.92%)
Feb 13, 2019 0.3079 0.3079 0.3079 0.3079 2,000 +0.03(+11.60%)
Feb 12, 2019 0.3000 0.3042 0.2759 0.2759 29,741 -0.03(-8.88%)
Feb 11, 2019 0.2700 0.3028 0.2700 0.3028 17,100 -0.00(-0.20%)
Feb 08, 2019 0.3037 0.3037 0.2730 0.3034 33,400 +0.01(+4.62%)
Feb 07, 2019 0.3100 0.3100 0.2775 0.2900 77,728 -0.01(-2.55%)
Feb 06, 2019 0.3100 0.3142 0.2974 0.2976 84,900 -0.01(-3.66%)
Feb 05, 2019 0.3029 0.3098 0.2989 0.3089 120,190 +0.02(+5.97%)
Feb 04, 2019 0.2840 0.2915 0.2690 0.2915 73,607 -0.00(-0.24%)
Feb 01, 2019 0.2841 0.2922 0.2780 0.2922 73,500 +0.00(+0.27%)
Jan 31, 2019 0.2683 0.2914 0.2680 0.2914 39,900 -0.00(-1.22%)
Jan 30, 2019 0.2897 0.2950 0.2647 0.2950 71,050 +0.02(+5.77%)
Jan 29, 2019 0.2950 0.3014 0.2620 0.2789 87,075 -0.02(-7.03%)
Jan 28, 2019 0.2430 0.3070 0.2400 0.3000 260,000 +0.06(+23.00%)
Jan 25, 2019 0.2206 0.2439 0.2206 0.2439 14,900 +0.02(+9.86%)
Jan 24, 2019 0.2365 0.2450 0.2220 0.2220 97,852 -0.01(-3.48%)
Jan 23, 2019 0.2300 0.2300 0.2300 0.2300 1,000 -0.01(-2.46%)
Jan 22, 2019 0.2062 0.2359 0.2062 0.2358 50,105 +0.03(+12.29%)
Jan 18, 2019 0.2200 0.2200 0.2100 0.2100 2,300 -0.02(-9.44%)
Jan 17, 2019 0.2162 0.2319 0.2100 0.2319 126,248 +0.01(+5.99%)
Jan 16, 2019 0.1930 0.2188 0.1750 0.2188 42,070 +0.05(+27.21%)
Jan 15, 2019 0.1977 0.1977 0.1720 0.1720 57,299 -0.01(-4.44%)
Jan 14, 2019 0.2000 0.2040 0.1800 0.1800 34,000 -0.02(-10.00%)
Jan 11, 2019 0.1990 0.2310 0.1990 0.2000 19,100 -0.02(-10.79%)
Jan 10, 2019 0.2090 0.2248 0.1990 0.2242 9,844 +0.01(+5.16%)
Jan 09, 2019 0.2100 0.2132 0.2098 0.2132 7,807 +0.00(+1.52%)
Jan 08, 2019 0.2000 0.2100 0.2000 0.2100 10,200 -0.00(-1.13%)
Jan 07, 2019 0.2006 0.2124 0.2006 0.2124 39,100 +0.01(+4.42%)
Jan 04, 2019 0.2020 0.2034 0.2020 0.2034 46,000 +0.00(+0.10%)
Jan 03, 2019 0.2170 0.2170 0.2010 0.2032 5,500 +0.00(+1.60%)
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.