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

Appia Rare Earths & Uranium Corp (OP: APAAF )

0.0975 +0.0076 (+8.45%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 29, 2020 0.1334 0.1360 0.1325 0.1357 49,500 -0.00(-0.07%)
May 28, 2020 0.1325 0.1358 0.1210 0.1358 57,692 +0.00(+0.67%)
May 27, 2020 0.1327 0.1349 0.1327 0.1349 12,000 +0.00(+2.27%)
May 26, 2020 0.1345 0.1345 0.1300 0.1319 5,350 -0.00(-1.57%)
May 22, 2020 0.1333 0.1340 0.1255 0.1340 12,000 +0.01(+7.20%)
May 21, 2020 0.1250 0.1250 0.1250 0.1250 20,000 -0.00(-0.08%)
May 20, 2020 0.1328 0.1350 0.1251 0.1251 43,846 -0.01(-4.28%)
May 19, 2020 0.1372 0.1372 0.1307 0.1307 48,583 -0.02(-11.69%)
May 18, 2020 0.1442 0.1480 0.1442 0.1480 7,676 +0.01(+11.28%)
May 15, 2020 0.1371 0.1371 0.1257 0.1330 38,400 +0.01(+6.91%)
May 14, 2020 0.1150 0.1260 0.1150 0.1244 126,830 +0.01(+4.89%)
May 13, 2020 0.1190 0.1190 0.1186 0.1186 8,828 -0.00(-1.17%)
May 12, 2020 0.1270 0.1270 0.1200 0.1200 8,218 -0.00(-1.15%)
May 11, 2020 0.1239 0.1240 0.1214 0.1214 39,764 -0.00(-2.41%)
May 08, 2020 0.1244 0.1244 0.1244 0.1244 1,000 -0.01(-4.31%)
May 07, 2020 0.1200 0.1300 0.1200 0.1300 23,346 -0.01(-7.14%)
May 06, 2020 0.1400 0.1400 0.1400 0.1400 6,000 -0.01(-6.67%)
May 05, 2020 0.1446 0.1500 0.1303 0.1500 63,300 +0.01(+3.45%)
May 04, 2020 0.1530 0.1567 0.1450 0.1450 35,321 +0.00(+0.35%)
May 01, 2020 0.1530 0.1530 0.1445 0.1445 3,000 -0.01(-5.56%)
Apr 30, 2020 0.1460 0.1530 0.1460 0.1530 1,287 +0.01(+8.36%)
Apr 29, 2020 0.1600 0.1600 0.1200 0.1412 142,325 -0.02(-11.75%)
Apr 28, 2020 0.1623 0.1623 0.1600 0.1600 8,500 -0.00(-2.74%)
Apr 27, 2020 0.1650 0.1720 0.1600 0.1645 19,800 -0.01(-8.10%)
Apr 24, 2020 0.1680 0.1790 0.1600 0.1790 17,800 +0.01(+3.77%)
Apr 23, 2020 0.1779 0.1779 0.1700 0.1725 16,308 -0.00(-2.27%)
Apr 22, 2020 0.1783 0.1783 0.1700 0.1765 19,000 +0.02(+10.31%)
Apr 21, 2020 0.1808 0.1808 0.1550 0.1600 18,000 -0.02(-11.41%)
Apr 20, 2020 0.1600 0.1830 0.1600 0.1806 25,000 +0.01(+3.32%)
Apr 17, 2020 0.1405 0.1748 0.1405 0.1748 6,800 +0.01(+7.90%)
Apr 16, 2020 0.1550 0.1620 0.1550 0.1620 10,086 +0.02(+15.71%)
Apr 15, 2020 0.1660 0.1660 0.1400 0.1400 21,301 -0.02(-14.84%)
Apr 14, 2020 0.1735 0.1735 0.1585 0.1644 18,800 -0.01(-3.35%)
Apr 13, 2020 0.1701 0.1701 0.1701 0.1701 590 +0.00(+1.25%)
Apr 09, 2020 0.1695 0.1695 0.1661 0.1680 18,700 +0.01(+8.25%)
Apr 08, 2020 0.1697 0.1697 0.1500 0.1552 74,399 -0.01(-8.71%)
Apr 07, 2020 0.1723 0.1723 0.1476 0.1700 95,699 +0.01(+6.25%)
Apr 06, 2020 0.1438 0.1720 0.1370 0.1600 132,365 +0.03(+26.78%)
Apr 03, 2020 0.1115 0.1299 0.1115 0.1262 9,100 -0.00(-2.92%)
Apr 02, 2020 0.1418 0.1418 0.1300 0.1300 3,500 +0.02(+14.64%)
Apr 01, 2020 0.1100 0.1134 0.1100 0.1134 3,500 +0.01(+6.88%)
Mar 31, 2020 0.0935 0.1067 0.0935 0.1061 8,000 +0.01(+8.93%)
Mar 30, 2020 0.0983 0.0983 0.0973 0.0974 5,937 -0.02(-15.30%)
Mar 27, 2020 0.1097 0.1150 0.1037 0.1150 25,900 +0.01(+6.48%)
Mar 25, 2020 0.1080 0.1080 0.1080 0 +0.02(+30.12%)
Mar 23, 2020 0.0830 0.0830 0.0830 0 +0.00(+2.47%)
Mar 20, 2020 0.0810 0.0810 0.0810 0.0810 5,000 +0.00(+1.25%)
Mar 19, 2020 0.0890 0.0972 0.0789 0.0800 37,600 -0.01(-12.09%)
Mar 18, 2020 0.1010 0.1010 0.0905 0.0910 7,197 +0.00(+1.11%)
Mar 17, 2020 0.1109 0.1109 0.0818 0.0900 10,533 -0.01(-8.63%)
Mar 16, 2020 0.0911 0.1055 0.0911 0.0985 10,345 +0.01(+6.49%)
Mar 13, 2020 0.1190 0.1190 0.0770 0.0925 22,300 +0.02(+21.87%)
Mar 12, 2020 0.1441 0.1441 0.0749 0.0759 14,700 -0.06(-45.79%)
Mar 11, 2020 0.1500 0.1500 0.1400 0.1400 13,001 -0.00(-1.48%)
Mar 10, 2020 0.1295 0.1421 0.1295 0.1421 10,302 +0.01(+4.10%)
Mar 09, 2020 0.1365 0.1365 0.1365 0.1365 9,200 -0.00(-3.53%)
Mar 06, 2020 0.1415 0.1415 0.1415 0.1415 2,000 +0.01(+7.52%)
Mar 05, 2020 0.1317 0.1641 0.1282 0.1316 60,455 -0.04(-22.13%)
Mar 04, 2020 0.1650 0.1690 0.1303 0.1690 56,967 +0.01(+3.36%)
Mar 03, 2020 0.1640 0.1640 0.1635 0.1635 1,200 -0.02(-10.95%)
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.