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

Appia Rare Earths & Uranium Corp (OP: APAAF )

0.0899 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 16, 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 (%)
Jan 31, 2024 0.1451 0.1510 0.1430 0.1430 75,557 -0.00(-2.79%)
Jan 30, 2024 0.1510 0.1565 0.1463 0.1471 119,763 -0.01(-4.54%)
Jan 29, 2024 0.1543 0.1565 0.1510 0.1541 17,561 +0.00(+2.05%)
Jan 26, 2024 0.1517 0.1589 0.1510 0.1510 18,745 -0.00(-0.66%)
Jan 25, 2024 0.1520 0.1540 0.1449 0.1520 51,248 -0.00(-0.33%)
Jan 24, 2024 0.1500 0.1580 0.1495 0.1525 130,990 -0.01(-3.48%)
Jan 23, 2024 0.1660 0.1660 0.1478 0.1580 73,500 -0.00(-1.25%)
Jan 22, 2024 0.1533 0.1649 0.1533 0.1600 35,186 +0.01(+5.47%)
Jan 19, 2024 0.1479 0.1533 0.1479 0.1517 44,800 -0.00(-1.04%)
Jan 18, 2024 0.1530 0.1633 0.1530 0.1533 11,954 +0.00(+1.86%)
Jan 17, 2024 0.1672 0.1672 0.1450 0.1505 174,031 -0.01(-5.94%)
Jan 16, 2024 0.1586 0.1684 0.1570 0.1600 111,980 +0.01(+8.18%)
Jan 12, 2024 0.1599 0.1599 0.1400 0.1479 995,365 -0.01(-7.56%)
Jan 11, 2024 0.1542 0.1657 0.1542 0.1600 81,976 -0.00(-2.97%)
Jan 10, 2024 0.1890 0.1890 0.1591 0.1649 53,236 +0.00(+0.79%)
Jan 09, 2024 0.1650 0.1650 0.1601 0.1636 52,435 +0.00(+1.30%)
Jan 08, 2024 0.1700 0.1787 0.1615 0.1615 223,889 -0.02(-9.63%)
Jan 05, 2024 0.1815 0.1815 0.1784 0.1787 14,365 -0.00(-0.72%)
Jan 04, 2024 0.1753 0.1800 0.1750 0.1800 61,050 +0.00(+1.12%)
Jan 03, 2024 0.1722 0.1780 0.1634 0.1780 162,254 +0.01(+3.49%)
Jan 02, 2024 0.1800 0.1845 0.1670 0.1720 92,751 -0.00(-1.77%)
Dec 29, 2023 0.1823 0.1833 0.1751 0.1751 200,765 -0.00(-2.72%)
Dec 28, 2023 0.1689 0.1830 0.1631 0.1800 55,470 -0.00(-1.75%)
Dec 27, 2023 0.1700 0.1832 0.1671 0.1832 88,095 +0.02(+11.03%)
Dec 26, 2023 0.1627 0.1800 0.1627 0.1650 33,810 -0.01(-3.06%)
Dec 22, 2023 0.1700 0.1730 0.1653 0.1702 61,900 +0.00(+0.12%)
Dec 21, 2023 0.1650 0.1700 0.1626 0.1700 104,082 +0.01(+3.16%)
Dec 20, 2023 0.1751 0.1751 0.1620 0.1648 255,427 -0.01(-5.40%)
Dec 19, 2023 0.1773 0.1773 0.1720 0.1742 38,861 -0.01(-3.17%)
Dec 18, 2023 0.1758 0.1821 0.1758 0.1799 58,080 +0.00(+1.58%)
Dec 15, 2023 0.1885 0.1885 0.1727 0.1771 68,099 -0.01(-4.27%)
Dec 14, 2023 0.1900 0.1918 0.1822 0.1850 164,720 -0.00(-1.49%)
Dec 13, 2023 0.1887 0.1887 0.1870 0.1878 2,550 +0.00(+1.79%)
Dec 12, 2023 0.1610 0.1845 0.1610 0.1845 68,201 +0.01(+5.43%)
Dec 11, 2023 0.1850 0.1850 0.1750 0.1750 13,084 -0.01(-7.01%)
Dec 08, 2023 0.1850 0.1900 0.1828 0.1882 21,050 -0.00(-0.95%)
Dec 07, 2023 0.1702 0.1900 0.1702 0.1900 193,119 +0.03(+17.28%)
Dec 06, 2023 0.1706 0.1713 0.1620 0.1620 181,378 -0.01(-3.57%)
Dec 05, 2023 0.1732 0.1732 0.1642 0.1680 186,763 -0.02(-8.35%)
Dec 04, 2023 0.1890 0.2100 0.1833 0.1833 247,256 -0.02(-9.26%)
Dec 01, 2023 0.1960 0.2020 0.1960 0.2020 26,080 +0.01(+3.70%)
Nov 30, 2023 0.1950 0.2020 0.1837 0.1948 223,588 +0.01(+5.18%)
Nov 29, 2023 0.1902 0.2157 0.1800 0.1852 379,757 -0.03(-15.08%)
Nov 28, 2023 0.1972 0.2200 0.1972 0.2181 196,090 +0.02(+9.05%)
Nov 27, 2023 0.2000 0.2153 0.2000 0.2000 67,013 -0.01(-4.67%)
Nov 24, 2023 0.2100 0.2101 0.2098 0.2098 11,053 -0.00(-2.28%)
Nov 22, 2023 0.2088 0.2147 0.2050 0.2147 73,615 +0.01(+5.87%)
Nov 21, 2023 0.2100 0.2174 0.1968 0.2028 16,175 -0.00(-2.36%)
Nov 20, 2023 0.1718 0.2224 0.1612 0.2077 1,470,914 +0.04(+22.18%)
Nov 17, 2023 0.1718 0.1737 0.1617 0.1700 421,516 -0.00(-1.16%)
Nov 16, 2023 0.1502 0.1720 0.1464 0.1720 217,635 +0.01(+9.21%)
Nov 15, 2023 0.1497 0.1575 0.1403 0.1575 27,500 -0.00(-1.81%)
Nov 14, 2023 0.1572 0.1650 0.1526 0.1604 78,805 +0.01(+5.11%)
Nov 13, 2023 0.1600 0.1600 0.1483 0.1526 11,250 +0.01(+5.75%)
Nov 10, 2023 0.1581 0.1582 0.1443 0.1443 22,656 -0.01(-4.44%)
Nov 09, 2023 0.1600 0.1676 0.1510 0.1510 103,267 -0.01(-8.65%)
Nov 08, 2023 0.1671 0.1671 0.1653 0.1653 3,005 -0.00(-2.76%)
Nov 07, 2023 0.1592 0.1721 0.1592 0.1700 15,000 -0.00(-1.28%)
Nov 06, 2023 0.1650 0.1722 0.1600 0.1722 52,345 -0.00(-2.21%)
Nov 03, 2023 0.1760 0.1775 0.1700 0.1761 33,407 +0.01(+4.45%)
Nov 02, 2023 0.1774 0.1781 0.1686 0.1686 36,397 +0.00(+0.00%)
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.