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

Appia Rare Earths & Uranium Corp (OP: APAAF )

0.0857 +0.0011 (+1.30%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 13, 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, 2022 0.3000 0.3000 0.2674 0.2700 84,251 -0.02(-7.85%)
Jun 29, 2022 0.2896 0.2942 0.2770 0.2930 119,446 +0.03(+10.40%)
Jun 28, 2022 0.2675 0.2740 0.2644 0.2654 36,780 +0.00(+0.15%)
Jun 27, 2022 0.2500 0.2693 0.2500 0.2650 85,366 +0.02(+7.72%)
Jun 24, 2022 0.2500 0.2750 0.2380 0.2460 61,251 -0.02(-8.89%)
Jun 23, 2022 0.2500 0.2800 0.2487 0.2700 116,247 +0.02(+7.48%)
Jun 22, 2022 0.2500 0.2700 0.2500 0.2512 67,004 -0.01(-4.49%)
Jun 21, 2022 0.2840 0.2897 0.2556 0.2630 334,819 -0.03(-9.47%)
Jun 17, 2022 0.2812 0.3004 0.2812 0.2905 74,315 +0.00(+1.43%)
Jun 16, 2022 0.2887 0.3021 0.2800 0.2864 80,930 -0.01(-1.88%)
Jun 15, 2022 0.2666 0.2989 0.2666 0.2919 136,026 +0.01(+3.07%)
Jun 14, 2022 0.2539 0.2885 0.2539 0.2832 104,448 +0.00(+0.43%)
Jun 13, 2022 0.2956 0.2980 0.2791 0.2820 69,030 -0.02(-5.27%)
Jun 10, 2022 0.2730 0.3130 0.2730 0.2977 179,564 -0.00(-0.77%)
Jun 09, 2022 0.3000 0.3108 0.3000 0.3000 106,179 +0.00(+0.94%)
Jun 08, 2022 0.3171 0.3171 0.2906 0.2972 151,090 -0.01(-4.13%)
Jun 07, 2022 0.3125 0.3145 0.3000 0.3100 45,390 +0.00(+0.03%)
Jun 06, 2022 0.3001 0.3153 0.3000 0.3099 92,458 +0.00(+0.06%)
Jun 03, 2022 0.3051 0.3100 0.3000 0.3097 34,372 -0.01(-1.78%)
Jun 02, 2022 0.3183 0.3200 0.3010 0.3153 124,144 +0.00(+0.41%)
Jun 01, 2022 0.3173 0.3201 0.3074 0.3140 90,248 +0.00(+1.29%)
May 31, 2022 0.3082 0.3175 0.3011 0.3100 30,126 +0.00(+0.00%)
May 27, 2022 0.3297 0.3297 0.3061 0.3100 99,320 -0.01(-4.17%)
May 26, 2022 0.3384 0.3384 0.2978 0.3235 33,647 -0.01(-1.67%)
May 25, 2022 0.3366 0.3407 0.3282 0.3290 36,601 -0.00(-1.20%)
May 24, 2022 0.3223 0.3385 0.3100 0.3330 94,807 +0.02(+7.42%)
May 23, 2022 0.2700 0.3320 0.2700 0.3100 28,930 +0.01(+3.33%)
May 20, 2022 0.3291 0.3291 0.2921 0.3000 53,688 +0.01(+1.80%)
May 19, 2022 0.3031 0.3031 0.2833 0.2947 23,500 +0.00(+0.58%)
May 18, 2022 0.3150 0.3246 0.2929 0.2930 62,020 -0.03(-9.85%)
May 17, 2022 0.3257 0.3350 0.3100 0.3250 113,130 +0.02(+4.84%)
May 16, 2022 0.3225 0.3351 0.3003 0.3100 57,112 -0.02(-5.63%)
May 13, 2022 0.3315 0.3372 0.2963 0.3285 47,693 +0.03(+10.87%)
May 12, 2022 0.3001 0.3140 0.2719 0.2963 237,591 -0.02(-5.21%)
May 11, 2022 0.3443 0.3500 0.2967 0.3126 115,530 -0.02(-7.13%)
May 10, 2022 0.3200 0.3500 0.3200 0.3366 103,499 +0.01(+3.82%)
May 09, 2022 0.3800 0.3822 0.3173 0.3242 677,984 -0.07(-17.88%)
May 06, 2022 0.4147 0.4147 0.3800 0.3948 64,055 -0.01(-1.30%)
May 05, 2022 0.4400 0.4400 0.3841 0.4000 64,889 -0.03(-6.21%)
May 04, 2022 0.4252 0.4400 0.3878 0.4265 50,816 +0.01(+1.60%)
May 03, 2022 0.4240 0.4240 0.4050 0.4198 40,539 +0.01(+3.02%)
May 02, 2022 0.4200 0.4234 0.4003 0.4075 117,278 -0.01(-3.07%)
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%)
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.