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

Appia Rare Earths & Uranium Corp (OP: APAAF )

0.0904 +0.0087 (+10.65%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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, 2020 0.2011 0.2271 0.1800 0.2130 326,591 +0.03(+15.07%)
Aug 28, 2020 0.1675 0.1851 0.1675 0.1851 46,800 +0.02(+13.56%)
Aug 27, 2020 0.1660 0.1730 0.1600 0.1630 71,377 +0.00(+0.00%)
Aug 26, 2020 0.1655 0.1810 0.1630 0.1630 134,237 +0.00(+1.88%)
Aug 25, 2020 0.1766 0.1799 0.1600 0.1600 87,369 -0.01(-7.78%)
Aug 24, 2020 0.1742 0.1800 0.1680 0.1735 33,220 -0.00(-1.53%)
Aug 21, 2020 0.1810 0.1810 0.1721 0.1762 19,100 -0.00(-2.11%)
Aug 20, 2020 0.1570 0.1800 0.1500 0.1800 41,708 +0.01(+2.86%)
Aug 19, 2020 0.1797 0.1797 0.1681 0.1750 110,683 +0.01(+4.48%)
Aug 18, 2020 0.1690 0.1785 0.1640 0.1675 13,148 -0.01(-6.16%)
Aug 17, 2020 0.1699 0.1801 0.1613 0.1785 45,006 +0.01(+8.38%)
Aug 14, 2020 0.1701 0.1750 0.1643 0.1647 96,400 -0.00(-0.06%)
Aug 13, 2020 0.1700 0.1755 0.1648 0.1648 21,290 +0.01(+5.30%)
Aug 12, 2020 0.1500 0.1740 0.1500 0.1565 253,870 -0.01(-7.94%)
Aug 11, 2020 0.1899 0.1899 0.1664 0.1700 272,272 -0.00(-2.86%)
Aug 10, 2020 0.1830 0.1890 0.1676 0.1750 206,400 -0.01(-2.78%)
Aug 07, 2020 0.1940 0.1940 0.1700 0.1800 122,500 +0.00(+0.00%)
Aug 06, 2020 0.1750 0.1848 0.1750 0.1800 170,237 +0.01(+2.86%)
Aug 05, 2020 0.1650 0.1771 0.1650 0.1750 247,507 +0.01(+8.02%)
Aug 04, 2020 0.1653 0.1700 0.1499 0.1620 231,127 -0.01(-7.43%)
Aug 03, 2020 0.1820 0.1820 0.1694 0.1750 50,256 +0.02(+12.90%)
Jul 31, 2020 0.1396 0.1627 0.1396 0.1550 158,600 -0.00(-0.96%)
Jul 30, 2020 0.1570 0.1618 0.1452 0.1565 161,446 -0.00(-0.45%)
Jul 29, 2020 0.1600 0.1630 0.1550 0.1572 129,338 +0.00(+1.62%)
Jul 28, 2020 0.1590 0.1619 0.1501 0.1547 164,049 +0.01(+4.53%)
Jul 27, 2020 0.1330 0.1606 0.1330 0.1480 643,670 +0.01(+8.82%)
Jul 24, 2020 0.1525 0.1530 0.1331 0.1360 235,500 -0.01(-3.89%)
Jul 23, 2020 0.1532 0.1548 0.1415 0.1415 325,599 -0.01(-4.33%)
Jul 22, 2020 0.1538 0.1545 0.1460 0.1479 212,579 -0.00(-2.18%)
Jul 21, 2020 0.1400 0.1540 0.1400 0.1512 379,557 +0.01(+4.49%)
Jul 20, 2020 0.1240 0.1500 0.1240 0.1447 170,357 +0.01(+6.16%)
Jul 17, 2020 0.1400 0.1400 0.1301 0.1363 165,700 +0.00(+0.44%)
Jul 16, 2020 0.1430 0.1500 0.1284 0.1357 207,163 -0.00(-3.07%)
Jul 15, 2020 0.1430 0.1430 0.1350 0.1400 99,175 +0.00(+0.72%)
Jul 14, 2020 0.1363 0.1402 0.1330 0.1390 52,850 +0.00(+0.72%)
Jul 13, 2020 0.1430 0.1430 0.1330 0.1380 127,259 -0.00(-1.43%)
Jul 10, 2020 0.1400 0.1400 0.1400 0.1400 7,500 -0.00(-3.45%)
Jul 09, 2020 0.1328 0.1450 0.1263 0.1450 81,151 +0.02(+15.08%)
Jul 08, 2020 0.1295 0.1449 0.1260 0.1260 196,100 -0.00(-3.08%)
Jul 07, 2020 0.1303 0.1303 0.1252 0.1300 52,050 +0.01(+4.25%)
Jul 06, 2020 0.1250 0.1309 0.1150 0.1247 70,862 +0.00(+2.63%)
Jul 02, 2020 0.1290 0.1290 0.1172 0.1215 9,100 +0.01(+5.56%)
Jul 01, 2020 0.1399 0.1400 0.1151 0.1151 83,970 +0.00(+0.09%)
Jun 30, 2020 0.1285 0.1285 0.1150 0.1150 87,042 -0.01(-6.12%)
Jun 29, 2020 0.1200 0.1299 0.1129 0.1225 32,900 -0.01(-4.97%)
Jun 26, 2020 0.1062 0.1289 0.1062 0.1289 40,300 +0.02(+23.94%)
Jun 25, 2020 0.1119 0.1229 0.1000 0.1040 178,050 -0.01(-8.69%)
Jun 24, 2020 0.1300 0.1300 0.1102 0.1139 263,490 -0.02(-15.94%)
Jun 23, 2020 0.1472 0.1500 0.1290 0.1355 286,000 -0.01(-9.67%)
Jun 22, 2020 0.1762 0.1800 0.1375 0.1500 253,423 -0.03(-16.20%)
Jun 19, 2020 0.1819 0.1819 0.1750 0.1790 43,500 +0.00(+2.58%)
Jun 18, 2020 0.1750 0.1820 0.1745 0.1745 36,000 -0.01(-4.12%)
Jun 17, 2020 0.1878 0.1900 0.1805 0.1820 57,250 -0.01(-4.21%)
Jun 16, 2020 0.2000 0.2000 0.1780 0.1900 136,339 +0.01(+4.51%)
Jun 15, 2020 0.1370 0.1818 0.1265 0.1818 671,236 +0.05(+40.93%)
Jun 12, 2020 0.1250 0.1450 0.1239 0.1290 24,000 -0.01(-4.44%)
Jun 11, 2020 0.1230 0.1350 0.1200 0.1350 53,125 -0.00(-3.16%)
Jun 10, 2020 0.1300 0.1394 0.1300 0.1394 19,964 -0.00(-0.43%)
Jun 09, 2020 0.1315 0.1400 0.1315 0.1400 4,948 +0.00(+1.16%)
Jun 08, 2020 0.1371 0.1384 0.1230 0.1384 13,300 +0.02(+14.47%)
Jun 05, 2020 0.1220 0.1230 0.1174 0.1209 24,200 -0.01(-7.57%)
Jun 04, 2020 0.1240 0.1308 0.1210 0.1308 48,869 -0.01(-3.75%)
Jun 03, 2020 0.1370 0.1370 0.1350 0.1359 50,500 -0.00(-0.73%)
Jun 02, 2020 0.1369 0.1369 0.1369 0.1369 4,000 -0.00(-0.07%)
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.