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 (%)
May 31, 2022 0.3082 0.3175 0.3011 0.3100 30,126 +0.00(+0.00%)
May 27, 2022 0.3297 0.3297 0.3061 0.3100 99,320 -0.01(-4.17%)
May 26, 2022 0.3384 0.3384 0.2978 0.3235 33,647 -0.01(-1.67%)
May 25, 2022 0.3366 0.3407 0.3282 0.3290 36,601 -0.00(-1.20%)
May 24, 2022 0.3223 0.3385 0.3100 0.3330 94,807 +0.02(+7.42%)
May 23, 2022 0.2700 0.3320 0.2700 0.3100 28,930 +0.01(+3.33%)
May 20, 2022 0.3291 0.3291 0.2921 0.3000 53,688 +0.01(+1.80%)
May 19, 2022 0.3031 0.3031 0.2833 0.2947 23,500 +0.00(+0.58%)
May 18, 2022 0.3150 0.3246 0.2929 0.2930 62,020 -0.03(-9.85%)
May 17, 2022 0.3257 0.3350 0.3100 0.3250 113,130 +0.02(+4.84%)
May 16, 2022 0.3225 0.3351 0.3003 0.3100 57,112 -0.02(-5.63%)
May 13, 2022 0.3315 0.3372 0.2963 0.3285 47,693 +0.03(+10.87%)
May 12, 2022 0.3001 0.3140 0.2719 0.2963 237,591 -0.02(-5.21%)
May 11, 2022 0.3443 0.3500 0.2967 0.3126 115,530 -0.02(-7.13%)
May 10, 2022 0.3200 0.3500 0.3200 0.3366 103,499 +0.01(+3.82%)
May 09, 2022 0.3800 0.3822 0.3173 0.3242 677,984 -0.07(-17.88%)
May 06, 2022 0.4147 0.4147 0.3800 0.3948 64,055 -0.01(-1.30%)
May 05, 2022 0.4400 0.4400 0.3841 0.4000 64,889 -0.03(-6.21%)
May 04, 2022 0.4252 0.4400 0.3878 0.4265 50,816 +0.01(+1.60%)
May 03, 2022 0.4240 0.4240 0.4050 0.4198 40,539 +0.01(+3.02%)
May 02, 2022 0.4200 0.4234 0.4003 0.4075 117,278 -0.01(-3.07%)
Apr 29, 2022 0.4500 0.4500 0.4204 0.4204 90,315 -0.02(-4.45%)
Apr 28, 2022 0.4360 0.4860 0.4240 0.4400 163,800 +0.01(+1.29%)
Apr 27, 2022 0.4088 0.4344 0.4012 0.4344 43,892 +0.02(+3.58%)
Apr 26, 2022 0.4331 0.4331 0.4087 0.4194 24,428 -0.01(-1.27%)
Apr 25, 2022 0.4200 0.4290 0.4048 0.4248 112,806 -0.01(-2.19%)
Apr 22, 2022 0.4443 0.4660 0.4100 0.4343 113,509 -0.00(-0.11%)
Apr 21, 2022 0.4950 0.4975 0.4200 0.4348 118,478 -0.06(-11.27%)
Apr 20, 2022 0.5500 0.5500 0.4856 0.4900 139,024 -0.01(-1.76%)
Apr 19, 2022 0.5463 0.5574 0.4988 0.4988 119,558 -0.05(-8.61%)
Apr 18, 2022 0.5410 0.5800 0.4970 0.5458 209,927 -0.00(-0.84%)
Apr 14, 2022 0.5980 0.6060 0.5304 0.5504 93,371 -0.03(-5.10%)
Apr 13, 2022 0.5880 0.5900 0.5682 0.5800 124,612 -0.01(-1.79%)
Apr 12, 2022 0.5933 0.5971 0.5820 0.5906 54,557 +0.00(+0.34%)
Apr 11, 2022 0.5983 0.6121 0.5808 0.5886 99,840 -0.01(-2.18%)
Apr 08, 2022 0.5900 0.6017 0.5673 0.6017 138,714 +0.01(+1.30%)
Apr 07, 2022 0.6070 0.6070 0.5500 0.5940 71,361 +0.02(+4.30%)
Apr 06, 2022 0.5713 0.5800 0.5450 0.5695 86,978 -0.01(-1.81%)
Apr 05, 2022 0.5737 0.5858 0.5650 0.5800 60,262 +0.02(+2.65%)
Apr 04, 2022 0.5700 0.5967 0.5600 0.5650 105,186 -0.02(-3.47%)
Apr 01, 2022 0.6020 0.6020 0.5271 0.5853 170,523 +0.01(+0.91%)
Mar 31, 2022 0.5030 0.5800 0.5030 0.5800 150,430 +0.05(+9.43%)
Mar 30, 2022 0.4994 0.5300 0.4994 0.5300 90,109 +0.04(+8.47%)
Mar 29, 2022 0.4800 0.5100 0.4800 0.4886 42,287 -0.00(-0.16%)
Mar 28, 2022 0.5100 0.5124 0.4885 0.4894 84,664 -0.01(-2.12%)
Mar 25, 2022 0.5167 0.5167 0.4914 0.5000 15,116 -0.01(-1.38%)
Mar 24, 2022 0.4836 0.5101 0.4836 0.5070 20,704 +0.01(+1.40%)
Mar 23, 2022 0.4931 0.5125 0.4700 0.5000 212,289 +0.01(+2.88%)
Mar 22, 2022 0.4728 0.4947 0.4622 0.4860 71,848 +0.02(+3.40%)
Mar 21, 2022 0.4700 0.4800 0.4667 0.4700 93,024 +0.01(+2.62%)
Mar 18, 2022 0.4700 0.4700 0.4386 0.4580 61,031 -0.01(-2.18%)
Mar 17, 2022 0.4494 0.4682 0.4494 0.4682 46,091 +0.04(+10.16%)
Mar 16, 2022 0.4528 0.4528 0.4066 0.4250 69,212 +0.01(+1.19%)
Mar 15, 2022 0.4200 0.4519 0.3976 0.4200 215,126 +0.01(+2.44%)
Mar 14, 2022 0.4935 0.5160 0.4085 0.4100 386,276 -0.08(-16.92%)
Mar 11, 2022 0.5034 0.5118 0.4800 0.4935 196,702 -0.01(-2.03%)
Mar 10, 2022 0.4752 0.5038 0.4650 0.5037 403,466 +0.03(+7.28%)
Mar 09, 2022 0.4090 0.4709 0.4090 0.4695 208,945 +0.04(+9.19%)
Mar 08, 2022 0.4392 0.4690 0.4300 0.4300 204,397 -0.01(-3.13%)
Mar 07, 2022 0.4280 0.4600 0.4125 0.4439 105,798 -0.00(-0.25%)
Mar 04, 2022 0.4440 0.4514 0.4178 0.4450 87,557 -0.03(-5.82%)
Mar 03, 2022 0.4699 0.4800 0.4436 0.4725 66,249 +0.02(+5.23%)
Mar 02, 2022 0.4187 0.4558 0.4155 0.4490 143,127 +0.03(+6.90%)
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.