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 (%)
Apr 29, 2022 0.4500 0.4500 0.4204 0.4204 90,315 -0.02(-4.45%)
Apr 28, 2022 0.4360 0.4860 0.4240 0.4400 163,800 +0.01(+1.29%)
Apr 27, 2022 0.4088 0.4344 0.4012 0.4344 43,892 +0.02(+3.58%)
Apr 26, 2022 0.4331 0.4331 0.4087 0.4194 24,428 -0.01(-1.27%)
Apr 25, 2022 0.4200 0.4290 0.4048 0.4248 112,806 -0.01(-2.19%)
Apr 22, 2022 0.4443 0.4660 0.4100 0.4343 113,509 -0.00(-0.11%)
Apr 21, 2022 0.4950 0.4975 0.4200 0.4348 118,478 -0.06(-11.27%)
Apr 20, 2022 0.5500 0.5500 0.4856 0.4900 139,024 -0.01(-1.76%)
Apr 19, 2022 0.5463 0.5574 0.4988 0.4988 119,558 -0.05(-8.61%)
Apr 18, 2022 0.5410 0.5800 0.4970 0.5458 209,927 -0.00(-0.84%)
Apr 14, 2022 0.5980 0.6060 0.5304 0.5504 93,371 -0.03(-5.10%)
Apr 13, 2022 0.5880 0.5900 0.5682 0.5800 124,612 -0.01(-1.79%)
Apr 12, 2022 0.5933 0.5971 0.5820 0.5906 54,557 +0.00(+0.34%)
Apr 11, 2022 0.5983 0.6121 0.5808 0.5886 99,840 -0.01(-2.18%)
Apr 08, 2022 0.5900 0.6017 0.5673 0.6017 138,714 +0.01(+1.30%)
Apr 07, 2022 0.6070 0.6070 0.5500 0.5940 71,361 +0.02(+4.30%)
Apr 06, 2022 0.5713 0.5800 0.5450 0.5695 86,978 -0.01(-1.81%)
Apr 05, 2022 0.5737 0.5858 0.5650 0.5800 60,262 +0.02(+2.65%)
Apr 04, 2022 0.5700 0.5967 0.5600 0.5650 105,186 -0.02(-3.47%)
Apr 01, 2022 0.6020 0.6020 0.5271 0.5853 170,523 +0.01(+0.91%)
Mar 31, 2022 0.5030 0.5800 0.5030 0.5800 150,430 +0.05(+9.43%)
Mar 30, 2022 0.4994 0.5300 0.4994 0.5300 90,109 +0.04(+8.47%)
Mar 29, 2022 0.4800 0.5100 0.4800 0.4886 42,287 -0.00(-0.16%)
Mar 28, 2022 0.5100 0.5124 0.4885 0.4894 84,664 -0.01(-2.12%)
Mar 25, 2022 0.5167 0.5167 0.4914 0.5000 15,116 -0.01(-1.38%)
Mar 24, 2022 0.4836 0.5101 0.4836 0.5070 20,704 +0.01(+1.40%)
Mar 23, 2022 0.4931 0.5125 0.4700 0.5000 212,289 +0.01(+2.88%)
Mar 22, 2022 0.4728 0.4947 0.4622 0.4860 71,848 +0.02(+3.40%)
Mar 21, 2022 0.4700 0.4800 0.4667 0.4700 93,024 +0.01(+2.62%)
Mar 18, 2022 0.4700 0.4700 0.4386 0.4580 61,031 -0.01(-2.18%)
Mar 17, 2022 0.4494 0.4682 0.4494 0.4682 46,091 +0.04(+10.16%)
Mar 16, 2022 0.4528 0.4528 0.4066 0.4250 69,212 +0.01(+1.19%)
Mar 15, 2022 0.4200 0.4519 0.3976 0.4200 215,126 +0.01(+2.44%)
Mar 14, 2022 0.4935 0.5160 0.4085 0.4100 386,276 -0.08(-16.92%)
Mar 11, 2022 0.5034 0.5118 0.4800 0.4935 196,702 -0.01(-2.03%)
Mar 10, 2022 0.4752 0.5038 0.4650 0.5037 403,466 +0.03(+7.28%)
Mar 09, 2022 0.4090 0.4709 0.4090 0.4695 208,945 +0.04(+9.19%)
Mar 08, 2022 0.4392 0.4690 0.4300 0.4300 204,397 -0.01(-3.13%)
Mar 07, 2022 0.4280 0.4600 0.4125 0.4439 105,798 -0.00(-0.25%)
Mar 04, 2022 0.4440 0.4514 0.4178 0.4450 87,557 -0.03(-5.82%)
Mar 03, 2022 0.4699 0.4800 0.4436 0.4725 66,249 +0.02(+5.23%)
Mar 02, 2022 0.4187 0.4558 0.4155 0.4490 143,127 +0.03(+6.90%)
Mar 01, 2022 0.4400 0.4438 0.4107 0.4200 144,736 +0.00(+0.00%)
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%)
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.