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 (%)
Sep 29, 2017 0.1021 0.1021 0.1021 0 +0.00(+2.00%)
Sep 25, 2017 0.1001 0.1001 0.1001 0 +0.00(+0.10%)
Sep 21, 2017 0.1000 0.1000 0.1000 0 +0.00(+2.77%)
Sep 20, 2017 0.0991 0.0991 0.0973 0.0973 10,000 +0.00(+0.31%)
Sep 18, 2017 0.0970 0.0970 0.0970 0 -0.00(-0.10%)
Sep 15, 2017 0.0971 0.0971 0.0971 0.0971 3,000 +0.00(+2.97%)
Sep 14, 2017 0.0943 0.0943 0.0943 0.0943 200 -0.00(-2.78%)
Sep 13, 2017 0.1005 0.1005 0.0970 0.0970 9,456 +0.00(+1.04%)
Sep 12, 2017 0.0960 0.0960 0.0960 0.0960 15,000 -0.02(-16.81%)
Sep 11, 2017 0.1030 0.1154 0.1030 0.1154 7,511 +0.02(+15.40%)
Sep 07, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 06, 2017 0.1000 0.1000 0.1000 0.1000 4,500 -0.00(-1.18%)
Sep 05, 2017 0.1021 0.1081 0.0940 0.1012 52,250 -0.00(-0.70%)
Sep 01, 2017 0.1019 0.1019 0.1019 0.1019 500 -0.02(-12.98%)
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%)
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.