Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appia Rare Earths & Uranium Corp (CSE: API )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 1:02 PM EDT, May 23, 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 (%)
Dec 31, 2021 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 30, 2021 0.6000 0.6000 0.5600 0.5800 21,331 -0.01(-1.69%)
Dec 29, 2021 0.6100 0.6300 0.5900 0.5900 82,723 -0.04(-6.35%)
Dec 24, 2021 0.6300 0.6300 0.6300 0 +0.05(+8.62%)
Dec 23, 2021 0.6300 0.6300 0.5400 0.5800 88,002 -0.03(-4.92%)
Dec 22, 2021 0.5800 0.6200 0.5700 0.6100 79,432 +0.07(+12.96%)
Dec 21, 2021 0.5200 0.5900 0.5200 0.5400 57,157 +0.02(+3.85%)
Dec 20, 2021 0.5100 0.5300 0.5000 0.5200 45,070 -0.01(-1.89%)
Dec 17, 2021 0.5000 0.6200 0.4700 0.5300 121,493 +0.05(+9.28%)
Dec 16, 2021 0.5200 0.5500 0.4800 0.4850 122,879 -0.04(-6.73%)
Dec 15, 2021 0.5200 0.5300 0.4850 0.5200 371,548 -0.03(-5.45%)
Dec 14, 2021 0.5800 0.5800 0.5400 0.5500 101,787 -0.04(-6.78%)
Dec 13, 2021 0.6000 0.6000 0.5600 0.5900 207,589 -0.03(-4.84%)
Dec 10, 2021 0.6000 0.6800 0.6000 0.6200 95,753 -0.01(-1.59%)
Dec 09, 2021 0.6700 0.6700 0.6000 0.6300 222,180 -0.03(-4.55%)
Dec 08, 2021 0.6400 0.6600 0.6100 0.6600 166,321 +0.04(+6.45%)
Dec 07, 2021 0.5000 0.6400 0.5000 0.6200 107,941 +0.14(+27.84%)
Dec 06, 2021 0.5100 0.5100 0.4800 0.4850 81,868 -0.01(-1.02%)
Dec 03, 2021 0.5000 0.5400 0.4800 0.4900 97,233 +0.01(+2.08%)
Dec 02, 2021 0.4700 0.5200 0.4700 0.4800 99,758 -0.01(-1.03%)
Dec 01, 2021 0.4900 0.5600 0.4850 0.4850 107,734 +0.01(+2.11%)
Nov 30, 2021 0.5000 0.5000 0.4300 0.4750 160,906 -0.02(-3.06%)
Nov 29, 2021 0.5800 0.5800 0.4900 0.4900 344,810 -0.04(-7.55%)
Nov 26, 2021 0.5200 0.5300 0.4600 0.5300 361,050 +0.01(+1.92%)
Nov 25, 2021 0.5300 0.5800 0.5100 0.5200 236,010 -0.01(-1.89%)
Nov 24, 2021 0.5600 0.5800 0.5100 0.5300 271,481 -0.02(-3.64%)
Nov 23, 2021 0.6000 0.6100 0.5500 0.5500 167,510 -0.04(-6.78%)
Nov 22, 2021 0.6000 0.6200 0.5700 0.5900 297,166 -0.02(-3.28%)
Nov 19, 2021 0.6100 0.6500 0.6000 0.6100 123,457 -0.04(-6.15%)
Nov 18, 2021 0.6200 0.6500 0.6300 0.6500 210,556 +0.00(+0.00%)
Nov 17, 2021 0.6700 0.6700 0.5800 0.6500 284,519 -0.01(-1.52%)
Nov 16, 2021 0.7000 0.7000 0.6500 0.6600 185,428 -0.04(-5.71%)
Nov 15, 2021 0.7000 0.7200 0.6900 0.7000 103,044 -0.02(-2.78%)
Nov 12, 2021 0.7200 0.7500 0.7000 0.7200 133,991 -0.01(-1.37%)
Nov 11, 2021 0.7200 0.7500 0.7000 0.7300 73,461 +0.00(+0.00%)
Nov 10, 2021 0.7200 0.7300 163,021 -0.04(-5.19%)
Nov 09, 2021 0.7400 0.7900 0.7400 0.7700 135,851 +0.02(+2.67%)
Nov 08, 2021 0.7500 0.7900 0.7500 0.7500 254,106 +0.00(+0.00%)
Nov 05, 2021 0.7600 0.7600 0.7300 0.7500 18,500 -0.01(-1.32%)
Nov 04, 2021 0.7700 0.7800 0.7400 0.7600 114,599 +0.00(+0.00%)
Nov 03, 2021 0.6900 0.7600 0.6900 0.7600 199,329 +0.09(+13.43%)
Nov 02, 2021 0.6800 0.6900 0.6700 0.6700 146,440 +0.02(+3.08%)
Nov 01, 2021 0.7000 0.6900 0.6500 0.6500 247,418 -0.04(-5.80%)
Oct 29, 2021 0.7600 0.7600 0.6700 0.6900 284,007 -0.01(-1.43%)
Oct 28, 2021 0.7300 0.7700 0.7000 0.7000 136,771 -0.05(-6.67%)
Oct 27, 2021 0.8000 0.8000 0.7300 0.7500 228,023 -0.08(-9.64%)
Oct 26, 2021 0.8000 0.8300 235,660 +0.04(+5.06%)
Oct 25, 2021 0.7400 0.7900 0.7400 0.7900 242,895 +0.05(+6.76%)
Oct 22, 2021 0.7900 0.7900 0.7200 0.7400 121,609 -0.05(-6.33%)
Oct 21, 2021 0.7600 0.7900 0.7500 0.7900 114,470 +0.02(+2.60%)
Oct 20, 2021 0.7900 0.7900 0.7000 0.7700 267,100 +0.00(+0.00%)
Oct 19, 2021 0.7600 0.7800 0.7600 0.7700 72,261 +0.01(+1.32%)
Oct 18, 2021 0.8000 0.8300 0.7500 0.7600 191,751 -0.03(-3.80%)
Oct 15, 2021 0.7600 0.8200 0.7600 0.7900 65,847 +0.03(+3.95%)
Oct 14, 2021 0.7600 0.7800 0.7300 0.7600 508,868 -0.01(-1.30%)
Oct 13, 2021 0.7800 0.8000 0.7200 0.7700 456,533 -0.02(-2.53%)
Oct 12, 2021 0.6900 0.8000 0.6900 0.7900 195,439 +0.12(+17.91%)
Oct 08, 2021 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Oct 07, 2021 0.6900 0.7300 0.6900 0.7000 65,984 -0.01(-1.41%)
Oct 06, 2021 0.7300 0.7400 0.6900 0.7100 127,708 -0.04(-5.33%)
Oct 05, 2021 0.6900 0.7700 0.6900 0.7500 53,293 +0.05(+7.14%)
Oct 04, 2021 0.6600 0.7600 0.6600 0.7000 253,464 +0.01(+1.45%)
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.