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 (%)
Jun 30, 2017 0.1097 0.1097 0.1097 0 +0.00(+0.09%)
Jun 29, 2017 0.1081 0.1160 0.1094 0.1096 35,852 +0.01(+5.08%)
Jun 28, 2017 0.1000 0.1268 0.1000 0.1043 22,500 +0.01(+5.35%)
Jun 27, 2017 0.0921 0.0990 0.0921 0.0990 80,500 +0.00(+4.65%)
Jun 26, 2017 0.1390 0.1390 0.0724 0.0946 652,794 -0.04(-31.20%)
Jun 23, 2017 0.1375 0.1375 0.1375 0.1375 3,610 -0.00(-1.08%)
Jun 22, 2017 0.1390 0.1390 0.1390 0.1390 1,000 -0.00(-0.86%)
Jun 21, 2017 0.1410 0.1410 0.1402 0.1402 8,200 +0.03(+21.91%)
Jun 20, 2017 0.1150 0.1150 0.1150 0.1150 2,000 -0.02(-14.31%)
Jun 19, 2017 0.1304 0.1456 0.1304 0.1342 9,070 +0.00(+0.00%)
Jun 16, 2017 0.1304 0.1342 0.1303 0.1342 9,990 +0.01(+7.36%)
Jun 15, 2017 0.1290 0.1290 0.1250 0.1250 4,200 -0.01(-8.16%)
Jun 14, 2017 0.1302 0.1361 0.1302 0.1361 2,000 +0.01(+4.45%)
Jun 13, 2017 0.1333 0.1333 0.1303 0.1303 9,000 -0.01(-6.59%)
Jun 12, 2017 0.1395 0.1432 0.1345 0.1395 28,995 -0.00(-0.36%)
Jun 09, 2017 0.1298 0.1470 0.1298 0.1400 28,040 +0.02(+16.67%)
Jun 08, 2017 0.1375 0.1375 0.1198 0.1200 1,750 -0.00(-0.83%)
Jun 07, 2017 0.1227 0.1228 0.1210 0.1210 35,000 +0.00(+0.00%)
Jun 06, 2017 0.1210 0.1210 0.1210 0.1210 4,000 +0.01(+11.83%)
Jun 05, 2017 0.1170 0.1170 0.1082 0.1082 23,000 -0.01(-8.23%)
Jun 02, 2017 0.0923 0.1179 0.0900 0.1179 11,300 +0.02(+20.06%)
Jun 01, 2017 0.1087 0.1087 0.0953 0.0982 40,500 -0.01(-13.17%)
May 31, 2017 0.1131 0.1131 0.1131 0.1131 2,500 -0.00(-0.79%)
May 30, 2017 0.1091 0.1140 0.1091 0.1140 27,000 +0.01(+7.55%)
May 26, 2017 0.1095 0.1097 0.1060 0.1060 13,800 -0.00(-3.20%)
May 25, 2017 0.1100 0.1100 0.0983 0.1095 79,467 +0.01(+7.35%)
May 24, 2017 0.1021 0.1030 0.1020 0.1020 106,500 -0.01(-10.53%)
May 23, 2017 0.1097 0.1235 0.1096 0.1140 110,000 +0.02(+26.67%)
May 22, 2017 0.0900 0.0900 0.0900 0.0900 10,300 -0.03(-23.21%)
May 19, 2017 0.1099 0.1200 0.1088 0.1172 179,000 +0.01(+6.55%)
May 18, 2017 0.1230 0.1263 0.1096 0.1100 169,246 -0.03(-23.45%)
May 17, 2017 0.1414 0.1437 0.1414 0.1437 1,700 -0.00(-0.42%)
May 15, 2017 0.1443 0.1443 0.1443 0 +0.01(+4.57%)
May 11, 2017 0.1380 0.1380 0.1380 0 +0.00(+2.22%)
May 10, 2017 0.1373 0.1420 0.1320 0.1350 109,000 -0.03(-20.49%)
May 09, 2017 0.1698 0.1698 0.1698 0.1698 4,400 +0.03(+20.43%)
May 08, 2017 0.1831 0.1831 0.1381 0.1410 96,700 +0.01(+4.44%)
May 04, 2017 0.1350 0.1350 0.1350 0 -0.01(-9.88%)
May 03, 2017 0.1600 0.1916 0.1440 0.1498 20,615 -0.01(-6.38%)
May 02, 2017 0.1804 0.1804 0.1600 0.1600 14,900 -0.00(-2.50%)
May 01, 2017 0.1643 0.1670 0.1579 0.1641 16,000 -0.00(-0.06%)
Apr 28, 2017 0.1700 0.1700 0.1570 0.1642 113,000 -0.01(-5.63%)
Apr 27, 2017 0.1684 0.1740 0.1684 0.1740 43,100 +0.00(+1.10%)
Apr 26, 2017 0.1766 0.1890 0.1721 0.1721 40,400 -0.00(-0.46%)
Apr 25, 2017 0.1963 0.1963 0.1729 0.1729 77,000 -0.02(-11.01%)
Apr 24, 2017 0.1971 0.2130 0.1800 0.1943 64,232 +0.00(+0.67%)
Apr 21, 2017 0.1943 0.1986 0.1930 0.1930 11,500 -0.00(-0.52%)
Apr 20, 2017 0.1921 0.2413 0.1921 0.1940 27,600 -0.03(-11.82%)
Apr 19, 2017 0.2430 0.2430 0.1918 0.2200 4,500 +0.03(+15.79%)
Apr 18, 2017 0.1906 0.1906 0.1900 0.1900 1,500 -0.00(-0.58%)
Apr 17, 2017 0.2035 0.2050 0.1800 0.1911 25,700 -0.01(-6.55%)
Apr 13, 2017 0.2173 0.2173 0.2018 0.2045 22,000 -0.02(-7.05%)
Apr 12, 2017 0.2147 0.2200 0.1972 0.2200 47,198 -0.01(-3.08%)
Apr 10, 2017 0.2270 0.2270 0.2270 0 -0.01(-6.16%)
Apr 07, 2017 0.2166 0.2505 0.2166 0.2419 4,400 +0.02(+11.47%)
Apr 06, 2017 0.2156 0.2331 0.2140 0.2170 11,178 -0.02(-6.83%)
Apr 05, 2017 0.2430 0.2520 0.2307 0.2329 34,490 -0.01(-5.06%)
Apr 04, 2017 0.2096 0.2470 0.2044 0.2453 16,438 -0.01(-2.66%)
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.