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 (%)
Sep 30, 2021 0.5301 0.5400 0.4934 0.5110 162,562 -0.03(-5.02%)
Sep 29, 2021 0.5200 0.5380 0.5149 0.5380 164,229 +0.01(+1.62%)
Sep 28, 2021 0.5700 0.5700 0.5243 0.5294 79,872 -0.04(-7.12%)
Sep 27, 2021 0.5514 0.5700 0.5343 0.5700 75,916 +0.05(+8.76%)
Sep 24, 2021 0.5450 0.5500 0.5146 0.5241 169,947 -0.02(-3.83%)
Sep 23, 2021 0.5421 0.5623 0.5310 0.5450 103,486 +0.01(+0.93%)
Sep 22, 2021 0.5587 0.5737 0.5310 0.5400 120,015 -0.00(-0.48%)
Sep 21, 2021 0.5477 0.6000 0.5202 0.5426 159,390 -0.02(-3.11%)
Sep 20, 2021 0.6300 0.6350 0.5500 0.5600 357,677 -0.09(-13.47%)
Sep 17, 2021 0.6900 0.6900 0.6279 0.6472 130,280 -0.04(-6.07%)
Sep 16, 2021 0.6695 0.6960 0.6500 0.6890 198,255 +0.02(+2.91%)
Sep 15, 2021 0.6360 0.6767 0.6077 0.6695 254,283 +0.06(+9.75%)
Sep 14, 2021 0.6820 0.6820 0.6000 0.6100 496,491 -0.08(-11.59%)
Sep 13, 2021 0.7100 0.7432 0.6242 0.6900 1,002,058 -0.00(-0.66%)
Sep 10, 2021 0.7300 0.7300 0.6087 0.6946 1,576,893 -0.04(-4.85%)
Sep 09, 2021 0.7534 0.7841 0.7300 0.7300 100,235 -0.04(-5.22%)
Sep 08, 2021 0.7627 0.7627 0.7349 0.7702 195,960 +0.01(+0.81%)
Sep 07, 2021 0.7963 0.8108 0.7340 0.7640 332,876 +0.03(+4.23%)
Sep 03, 2021 0.7400 0.7850 0.7240 0.7330 187,745 +0.02(+2.09%)
Sep 02, 2021 0.7100 0.7317 0.6803 0.7180 190,503 +0.05(+7.16%)
Sep 01, 2021 0.8658 0.8658 0.6629 0.6700 141,498 -0.03(-3.69%)
Aug 31, 2021 0.6242 0.7009 0.6234 0.6957 176,701 +0.08(+13.55%)
Aug 30, 2021 0.5975 0.6283 0.5301 0.6127 136,829 +0.08(+14.52%)
Aug 27, 2021 0.5256 0.5532 0.5256 0.5350 153,957 +0.01(+2.85%)
Aug 26, 2021 0.5559 0.5589 0.5202 0.5202 71,875 -0.04(-7.11%)
Aug 25, 2021 0.5584 0.5800 0.5495 0.5600 48,736 +0.01(+0.92%)
Aug 24, 2021 0.5190 0.6356 0.5125 0.5549 128,174 +0.03(+6.71%)
Aug 23, 2021 0.5149 0.5267 0.5101 0.5200 93,490 +0.01(+2.52%)
Aug 20, 2021 0.5006 0.5150 0.4967 0.5072 73,343 -0.00(-0.35%)
Aug 19, 2021 0.5228 0.5240 0.5052 0.5090 45,818 -0.02(-3.20%)
Aug 18, 2021 0.5471 0.5474 0.5250 0.5258 93,726 -0.01(-1.88%)
Aug 17, 2021 0.5400 0.5400 0.5250 0.5359 64,434 +0.00(+0.37%)
Aug 16, 2021 0.5469 0.5480 0.5275 0.5339 110,985 -0.01(-1.91%)
Aug 13, 2021 0.5410 0.5450 0.5350 0.5443 51,293 +0.00(+0.78%)
Aug 12, 2021 0.5540 0.5550 0.5348 0.5401 50,747 -0.02(-3.54%)
Aug 11, 2021 0.5650 0.5717 0.5513 0.5599 85,110 +0.00(+0.85%)
Aug 10, 2021 0.5538 0.5719 0.5460 0.5552 67,236 +0.01(+2.19%)
Aug 09, 2021 0.5549 0.5799 0.5000 0.5433 123,156 -0.02(-3.16%)
Aug 06, 2021 0.5433 0.5741 0.5394 0.5610 39,811 +0.02(+3.89%)
Aug 05, 2021 0.5746 0.5809 0.5308 0.5400 75,251 -0.03(-5.68%)
Aug 04, 2021 0.6007 0.6177 0.5687 0.5725 46,810 -0.00(-0.19%)
Aug 03, 2021 0.6002 0.6110 0.5520 0.5736 65,787 -0.05(-7.71%)
Aug 02, 2021 0.6211 0.6261 0.6150 0.6215 16,845 +0.00(+0.63%)
Jul 30, 2021 0.7234 0.7234 0.6012 0.6176 120,036 -0.03(-5.06%)
Jul 29, 2021 0.7130 0.7130 0.6312 0.6505 48,768 -0.02(-2.91%)
Jul 28, 2021 0.6529 0.6900 0.6500 0.6700 19,178 -0.01(-1.47%)
Jul 27, 2021 0.7088 0.7300 0.6313 0.6800 115,290 +0.00(+0.00%)
Jul 26, 2021 0.6396 0.7035 0.6216 0.6800 128,614 +0.00(+0.00%)
Jul 23, 2021 0.6622 0.6997 0.5855 0.6800 113,689 +0.01(+1.74%)
Jul 22, 2021 0.7000 0.7076 0.6471 0.6684 66,262 +0.01(+1.13%)
Jul 21, 2021 0.5611 0.6796 0.5600 0.6609 125,554 +0.11(+19.79%)
Jul 20, 2021 0.5150 0.5561 0.5127 0.5517 115,448 +0.05(+10.47%)
Jul 19, 2021 0.5363 0.5615 0.4942 0.4994 231,388 -0.05(-8.45%)
Jul 16, 2021 0.6321 0.6350 0.5455 0.5455 247,681 -0.08(-13.14%)
Jul 15, 2021 0.6500 0.6590 0.6100 0.6280 128,579 -0.02(-3.38%)
Jul 14, 2021 0.6464 0.6548 0.6301 0.6500 76,740 -0.01(-1.34%)
Jul 13, 2021 0.6610 0.6746 0.6481 0.6588 142,424 -0.00(-0.35%)
Jul 12, 2021 0.7000 0.7000 0.6600 0.6611 96,971 -0.04(-5.49%)
Jul 09, 2021 0.6634 0.7058 0.6605 0.6995 59,417 +0.03(+4.40%)
Jul 08, 2021 0.6500 0.7077 0.6448 0.6700 129,801 -0.02(-3.04%)
Jul 07, 2021 0.6950 0.7204 0.6755 0.6910 88,938 +0.00(+0.14%)
Jul 06, 2021 0.7227 0.7520 0.6900 0.6900 90,839 -0.07(-9.19%)
Jul 02, 2021 0.7600 0.7682 0.7071 0.7598 75,466 +0.02(+2.75%)
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.