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

Appia Rare Earths & Uranium Corp (OP: APAAF )

0.0882 +0.0022 (+2.56%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 7, 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 (%)
Aug 31, 2017 0.1115 0.1171 0.1115 0.1171 5,000 -0.00(-2.42%)
Aug 30, 2017 0.1160 0.1200 0.1160 0.1200 1,250 -0.01(-4.61%)
Aug 29, 2017 0.1029 0.1258 0.1029 0.1258 3,810 +0.01(+13.33%)
Aug 28, 2017 0.1051 0.1150 0.1051 0.1110 56,030 +0.00(+3.74%)
Aug 25, 2017 0.1110 0.1110 0.0992 0.1070 10,000 -0.00(-2.55%)
Aug 24, 2017 0.1098 0.1098 0.1098 0.1098 10,000 +0.01(+11.81%)
Aug 21, 2017 0.0982 0.0982 0.0982 0 -0.01(-10.16%)
Aug 18, 2017 0.1142 0.1150 0.1093 0.1093 26,000 +0.01(+15.05%)
Aug 16, 2017 0.0950 0.0950 0.0950 0 -0.00(-4.04%)
Aug 15, 2017 0.1030 0.1030 0.0950 0.0990 6,501 +0.00(+4.87%)
Aug 14, 2017 0.0976 0.1123 0.0932 0.0944 83,849 -0.03(-22.75%)
Aug 11, 2017 0.1222 0.1222 0.1222 0.1222 2,000 -0.01(-4.38%)
Aug 10, 2017 0.1240 0.1278 0.1000 0.1278 9,699 +0.00(+3.06%)
Aug 09, 2017 0.1270 0.1280 0.1000 0.1240 26,969 -0.00(-3.13%)
Aug 08, 2017 0.1280 0.1280 0.1280 0.1280 115 -0.00(-1.54%)
Aug 04, 2017 0.1300 0.1300 0.1300 0 +0.03(+23.81%)
Aug 03, 2017 0.1094 0.1094 0.1040 0.1050 23,000 -0.01(-5.75%)
Aug 02, 2017 0.1273 0.1273 0.1020 0.1114 61,000 -0.02(-14.31%)
Jul 31, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.46%)
Jul 27, 2017 0.1294 0.1294 0.1294 0 +0.02(+20.37%)
Jul 26, 2017 0.1298 0.1299 0.1075 0.1075 57,085 -0.03(-20.37%)
Jul 25, 2017 0.1350 0.1350 0.1350 0.1350 765 +0.01(+3.85%)
Jul 24, 2017 0.1278 0.1339 0.1278 0.1300 85,700 -0.01(-5.80%)
Jul 21, 2017 0.1396 0.1396 0.1380 0.1380 24,000 +0.01(+6.24%)
Jul 20, 2017 0.1080 0.1300 0.1080 0.1299 17,947 -0.01(-3.78%)
Jul 19, 2017 0.1200 0.1350 0.1200 0.1350 145,369 +0.03(+26.52%)
Jul 18, 2017 0.1080 0.1240 0.1067 0.1067 13,500 -0.00(-1.20%)
Jul 17, 2017 0.1070 0.1080 0.1055 0.1080 33,200 +0.00(+0.00%)
Jul 13, 2017 0.1080 0.1080 0.1080 0 -0.00(-0.37%)
Jul 11, 2017 0.1084 0.1084 0.1084 0 +0.01(+13.03%)
Jul 10, 2017 0.0959 0.0959 0.0959 0.0959 20,086 -0.00(-3.13%)
Jul 07, 2017 0.1009 0.1009 0.0990 0.0990 2,000 +0.01(+5.32%)
Jul 05, 2017 0.0940 0.0940 0.0940 0 -0.02(-14.31%)
Jul 03, 2017 0.1097 0.1097 0.1097 0.1097 0 +0.00(+0.00%)
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%)
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.