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 (%)
Jul 29, 2022 0.2310 0.2640 0.2310 0.2640 118,873 +0.03(+14.29%)
Jul 28, 2022 0.2367 0.2391 0.2310 0.2310 32,705 +0.00(+0.43%)
Jul 27, 2022 0.2321 0.2400 0.2300 0.2300 104,239 +0.00(+0.00%)
Jul 26, 2022 0.2333 0.2495 0.2249 0.2300 45,095 -0.01(-5.08%)
Jul 25, 2022 0.2447 0.2476 0.2379 0.2423 14,500 +0.00(+1.34%)
Jul 22, 2022 0.2446 0.2446 0.2389 0.2391 14,500 -0.00(-0.58%)
Jul 21, 2022 0.2480 0.2494 0.2385 0.2405 26,860 -0.01(-2.71%)
Jul 20, 2022 0.2500 0.2500 0.2461 0.2472 27,060 -0.00(-0.24%)
Jul 19, 2022 0.2450 0.2503 0.2400 0.2478 48,539 +0.00(+0.94%)
Jul 18, 2022 0.2445 0.2480 0.2355 0.2455 71,853 -0.00(-1.25%)
Jul 15, 2022 0.2300 0.2486 0.2250 0.2486 17,450 +0.02(+9.66%)
Jul 14, 2022 0.2290 0.2290 0.2122 0.2267 41,752 +0.00(+0.18%)
Jul 13, 2022 0.2500 0.2500 0.2263 0.2263 8,364 -0.01(-3.91%)
Jul 12, 2022 0.2420 0.2480 0.2355 0.2355 15,577 -0.01(-5.46%)
Jul 11, 2022 0.2640 0.2889 0.2340 0.2491 33,330 -0.01(-4.08%)
Jul 08, 2022 0.2771 0.2771 0.2381 0.2597 17,166 +0.03(+10.89%)
Jul 07, 2022 0.2490 0.2500 0.2342 0.2342 46,151 -0.02(-6.32%)
Jul 06, 2022 0.2530 0.2663 0.2391 0.2500 28,895 -0.00(-0.24%)
Jul 05, 2022 0.2600 0.2620 0.2506 0.2506 6,290 -0.02(-6.60%)
Jul 01, 2022 0.2700 0.2700 0.2310 0.2683 68,816 -0.00(-0.63%)
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%)
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.