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

Appia Rare Earths & Uranium Corp (OP: APAAF )

0.0899 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 16, 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 (%)
May 28, 2021 0.6152 0.6152 0.5900 0.6079 114,195 -0.00(-0.34%)
May 27, 2021 0.5905 0.6100 0.5800 0.6100 111,740 +0.01(+2.19%)
May 26, 2021 0.6156 0.6163 0.5893 0.5969 60,827 -0.02(-2.94%)
May 25, 2021 0.6040 0.6200 0.5600 0.6150 126,135 +0.03(+5.67%)
May 24, 2021 0.5950 0.6100 0.5601 0.5820 78,096 -0.00(-0.34%)
May 21, 2021 0.5950 0.5950 0.5700 0.5840 60,614 -0.01(-1.68%)
May 20, 2021 0.5880 0.5950 0.5800 0.5940 33,804 +0.00(+0.68%)
May 19, 2021 0.6020 0.6150 0.5772 0.5900 138,517 -0.01(-2.06%)
May 18, 2021 0.5850 0.6030 0.5700 0.6024 116,598 +0.01(+2.15%)
May 17, 2021 0.5835 0.6179 0.5500 0.5897 475,865 +0.01(+1.17%)
May 14, 2021 0.5130 0.6100 0.5130 0.5829 438,548 +0.05(+9.22%)
May 13, 2021 0.5658 0.5658 0.5337 0.5337 27,438 -0.03(-5.54%)
May 12, 2021 0.5750 0.5846 0.5555 0.5650 55,253 -0.02(-2.75%)
May 11, 2021 0.6083 0.6087 0.5526 0.5810 135,908 -0.03(-5.30%)
May 10, 2021 0.5400 0.6200 0.5400 0.6135 421,603 +0.07(+13.61%)
May 07, 2021 0.5500 0.5662 0.5068 0.5400 191,835 +0.03(+5.30%)
May 06, 2021 0.5042 0.5150 0.5000 0.5128 56,187 +0.01(+2.56%)
May 05, 2021 0.5106 0.5110 0.4878 0.5000 168,459 -0.00(-0.52%)
May 04, 2021 0.5087 0.5087 0.4940 0.5026 155,632 +0.01(+1.74%)
May 03, 2021 0.4934 0.5100 0.4839 0.4940 163,314 -0.01(-2.37%)
Apr 30, 2021 0.5332 0.5337 0.4900 0.5060 96,000 -0.00(-0.96%)
Apr 29, 2021 0.5588 0.5668 0.5000 0.5109 34,399 -0.04(-7.23%)
Apr 28, 2021 0.5548 0.5600 0.5155 0.5507 218,018 +0.01(+1.32%)
Apr 27, 2021 0.5510 0.5574 0.5355 0.5435 49,912 +0.00(+0.65%)
Apr 26, 2021 0.5099 0.5500 0.5099 0.5400 49,678 +0.04(+7.66%)
Apr 23, 2021 0.4839 0.5300 0.4839 0.5016 62,700 +0.03(+6.72%)
Apr 22, 2021 0.4698 0.5090 0.4609 0.4700 121,404 +0.00(+0.00%)
Apr 21, 2021 0.4950 0.5166 0.4595 0.4700 89,278 -0.02(-4.99%)
Apr 20, 2021 0.5146 0.5146 0.4650 0.4947 83,336 -0.02(-3.21%)
Apr 19, 2021 0.5400 0.5400 0.4900 0.5111 214,537 -0.05(-8.73%)
Apr 16, 2021 0.5224 0.5600 0.5006 0.5600 35,500 +0.04(+7.69%)
Apr 15, 2021 0.5385 0.5500 0.5200 0.5200 88,368 -0.03(-5.45%)
Apr 14, 2021 0.5462 0.5562 0.5250 0.5500 41,368 +0.04(+7.63%)
Apr 13, 2021 0.5769 0.5769 0.5100 0.5110 159,498 -0.06(-10.35%)
Apr 12, 2021 0.5500 0.5832 0.5491 0.5700 74,732 -0.01(-1.54%)
Apr 09, 2021 0.5700 0.5950 0.5588 0.5789 45,000 +0.01(+1.56%)
Apr 08, 2021 0.5834 0.5896 0.5521 0.5700 190,301 +0.01(+2.67%)
Apr 07, 2021 0.6113 0.6113 0.5321 0.5552 177,749 -0.03(-5.90%)
Apr 06, 2021 0.5931 0.5989 0.5500 0.5900 226,360 +0.00(+0.00%)
Apr 05, 2021 0.5373 0.6000 0.5200 0.5900 166,288 +0.06(+12.12%)
Apr 01, 2021 0.5160 0.5620 0.5160 0.5262 116,600 -0.01(-2.03%)
Mar 31, 2021 0.4910 0.5450 0.4690 0.5371 161,009 +0.06(+12.36%)
Mar 30, 2021 0.4480 0.4785 0.4304 0.4780 147,035 +0.02(+3.73%)
Mar 29, 2021 0.4977 0.4977 0.4477 0.4608 82,288 -0.03(-6.47%)
Mar 26, 2021 0.5063 0.5064 0.4886 0.4927 45,600 +0.02(+4.83%)
Mar 25, 2021 0.4813 0.4974 0.4435 0.4700 155,553 -0.01(-2.08%)
Mar 24, 2021 0.4938 0.5056 0.4500 0.4800 135,790 +0.01(+1.65%)
Mar 23, 2021 0.5208 0.5208 0.4412 0.4722 218,101 -0.04(-7.41%)
Mar 22, 2021 0.5160 0.5330 0.5077 0.5100 217,782 -0.01(-2.60%)
Mar 19, 2021 0.5243 0.5249 0.5055 0.5236 96,800 +0.00(+0.85%)
Mar 18, 2021 0.5325 0.5432 0.5191 0.5192 192,019 -0.00(-0.15%)
Mar 17, 2021 0.5400 0.5600 0.5115 0.5200 179,638 -0.02(-2.89%)
Mar 16, 2021 0.5249 0.5590 0.5249 0.5355 251,150 +0.01(+2.02%)
Mar 15, 2021 0.4930 0.5249 0.4879 0.5249 199,454 +0.03(+6.21%)
Mar 12, 2021 0.5000 0.5167 0.4800 0.4942 249,100 -0.00(-0.36%)
Mar 11, 2021 0.5100 0.5211 0.4950 0.4960 118,612 -0.01(-2.75%)
Mar 10, 2021 0.5000 0.5199 0.4941 0.5100 295,978 -0.00(-0.25%)
Mar 09, 2021 0.5171 0.5753 0.4870 0.5113 132,558 -0.01(-1.12%)
Mar 08, 2021 0.5584 0.5650 0.5171 0.5171 74,796 +0.01(+1.53%)
Mar 05, 2021 0.5401 0.5600 0.4741 0.5093 333,400 +0.00(+0.81%)
Mar 04, 2021 0.5500 0.5866 0.4932 0.5052 253,713 -0.04(-8.15%)
Mar 03, 2021 0.5600 0.5746 0.5500 0.5500 84,422 -0.01(-0.90%)
Mar 02, 2021 0.5600 0.5716 0.5367 0.5550 213,463 +0.01(+0.91%)
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.