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

Appia Rare Earths & Uranium Corp (OP: APAAF )

0.0830 -0.0030 (-3.49%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 7, 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 31, 2020 0.0935 0.1067 0.0935 0.1061 8,000 +0.01(+8.93%)
Mar 30, 2020 0.0983 0.0983 0.0973 0.0974 5,937 -0.02(-15.30%)
Mar 27, 2020 0.1097 0.1150 0.1037 0.1150 25,900 +0.01(+6.48%)
Mar 25, 2020 0.1080 0.1080 0.1080 0 +0.02(+30.12%)
Mar 23, 2020 0.0830 0.0830 0.0830 0 +0.00(+2.47%)
Mar 20, 2020 0.0810 0.0810 0.0810 0.0810 5,000 +0.00(+1.25%)
Mar 19, 2020 0.0890 0.0972 0.0789 0.0800 37,600 -0.01(-12.09%)
Mar 18, 2020 0.1010 0.1010 0.0905 0.0910 7,197 +0.00(+1.11%)
Mar 17, 2020 0.1109 0.1109 0.0818 0.0900 10,533 -0.01(-8.63%)
Mar 16, 2020 0.0911 0.1055 0.0911 0.0985 10,345 +0.01(+6.49%)
Mar 13, 2020 0.1190 0.1190 0.0770 0.0925 22,300 +0.02(+21.87%)
Mar 12, 2020 0.1441 0.1441 0.0749 0.0759 14,700 -0.06(-45.79%)
Mar 11, 2020 0.1500 0.1500 0.1400 0.1400 13,001 -0.00(-1.48%)
Mar 10, 2020 0.1295 0.1421 0.1295 0.1421 10,302 +0.01(+4.10%)
Mar 09, 2020 0.1365 0.1365 0.1365 0.1365 9,200 -0.00(-3.53%)
Mar 06, 2020 0.1415 0.1415 0.1415 0.1415 2,000 +0.01(+7.52%)
Mar 05, 2020 0.1317 0.1641 0.1282 0.1316 60,455 -0.04(-22.13%)
Mar 04, 2020 0.1650 0.1690 0.1303 0.1690 56,967 +0.01(+3.36%)
Mar 03, 2020 0.1640 0.1640 0.1635 0.1635 1,200 -0.02(-10.95%)
Mar 02, 2020 0.1440 0.1836 0.1440 0.1836 29,000 -0.01(-2.75%)
Feb 28, 2020 0.1240 0.1888 0.1064 0.1888 50,700 +0.05(+34.86%)
Feb 27, 2020 0.1400 0.1600 0.1400 0.1400 32,174 -0.01(-3.65%)
Feb 26, 2020 0.1440 0.1453 0.1330 0.1453 13,500 -0.01(-6.14%)
Feb 24, 2020 0.1548 0.1548 0.1548 0 -0.02(-13.33%)
Feb 21, 2020 0.1750 0.1786 0.1750 0.1786 8,200 -0.02(-9.62%)
Feb 20, 2020 0.1976 0.1976 0.1976 0.1976 3,000 +0.01(+4.44%)
Feb 19, 2020 0.2100 0.2100 0.1892 0.1892 15,670 -0.03(-12.45%)
Feb 18, 2020 0.2085 0.2161 0.2085 0.2161 3,600 +0.02(+8.05%)
Feb 14, 2020 0.2010 0.2010 0.2000 0.2000 2,100 -0.00(-0.50%)
Feb 13, 2020 0.2000 0.2010 0.2000 0.2010 19,833 +0.00(+0.50%)
Feb 11, 2020 0.2000 0.2000 0.2000 0 -0.01(-4.03%)
Feb 10, 2020 0.2055 0.2084 0.1950 0.2084 18,902 +0.02(+8.04%)
Feb 07, 2020 0.1929 0.1929 0.1929 0.1929 4,200 +0.01(+3.16%)
Feb 06, 2020 0.1870 0.1870 0.1870 0.1870 4,000 -0.00(-1.68%)
Feb 05, 2020 0.1923 0.1923 0.1900 0.1902 48,790 +0.00(+2.09%)
Feb 04, 2020 0.1828 0.1863 0.1828 0.1863 4,821 -0.01(-4.75%)
Feb 03, 2020 0.1956 0.1956 0.1956 0.1956 5,000 -0.02(-9.02%)
Jan 31, 2020 0.2150 0.2150 0.2150 0.2150 3,000 +0.03(+15.22%)
Jan 30, 2020 0.2080 0.2080 0.1866 0.1866 42,850 -0.02(-8.98%)
Jan 28, 2020 0.2050 0.2050 0.2050 0 -0.02(-7.66%)
Jan 27, 2020 0.2020 0.2220 0.1540 0.2220 21,270 +0.02(+11.00%)
Jan 24, 2020 0.2305 0.2305 0.1885 0.2000 35,800 -0.01(-3.61%)
Jan 23, 2020 0.1900 0.2126 0.1900 0.2075 10,745 +0.01(+3.75%)
Jan 22, 2020 0.2131 0.2185 0.2000 0.2000 53,378 -0.03(-13.04%)
Jan 21, 2020 0.2400 0.2400 0.2065 0.2300 84,293 +0.05(+28.35%)
Jan 17, 2020 0.1792 0.1792 0.1792 0.1792 1,800 -0.01(-3.14%)
Jan 16, 2020 0.1612 0.1850 0.1500 0.1850 32,000 +0.05(+42.31%)
Jan 15, 2020 0.1436 0.1436 0.1300 0.1300 3,500 -0.01(-9.09%)
Jan 13, 2020 0.1430 0.1430 0.1430 0 +0.01(+8.01%)
Jan 10, 2020 0.1327 0.1352 0.1324 0.1324 37,100 -0.00(-1.85%)
Jan 09, 2020 0.1346 0.1349 0.1298 0.1349 5,850 -0.01(-3.92%)
Jan 07, 2020 0.1404 0.1404 0.1404 0 +0.00(+3.08%)
Jan 06, 2020 0.1436 0.1436 0.1350 0.1362 20,000 +0.01(+10.55%)
Jan 03, 2020 0.1500 0.1500 0.1232 0.1232 11,400 -0.02(-16.70%)
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.