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 )

0.1250 -0.0050 (-3.85%)
Streaming Delayed Price Updated: 9:30 AM 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 29, 2023 0.2400 0 +0.01(+2.13%)
Dec 28, 2023 0.2250 0.2350 0.2250 0.2350 14,100 -0.01(-2.08%)
Dec 27, 2023 0.2300 0.2400 0.2250 0.2400 61,000 +0.01(+6.67%)
Dec 22, 2023 0.2250 0 -0.01(-2.17%)
Dec 21, 2023 0.2200 0.2300 0.2150 0.2300 153,900 +0.01(+2.22%)
Dec 20, 2023 0.2200 0.2250 0.2150 0.2250 80,242 -0.01(-2.17%)
Dec 19, 2023 0.2350 0.2350 0.2250 0.2300 72,870 -0.00(-2.13%)
Dec 18, 2023 0.2500 0.2550 0.2350 0.2350 82,736 +0.00(+2.17%)
Dec 15, 2023 0.2400 0.2400 0.2300 0.2300 82,510 -0.01(-6.12%)
Dec 14, 2023 0.2600 0.2600 0.2450 0.2450 107,400 -0.01(-2.00%)
Dec 13, 2023 0.2500 0.2500 0.2500 0.2500 10,000 -0.01(-1.96%)
Dec 12, 2023 0.2450 0.2550 0.2250 0.2550 14,000 +0.01(+4.08%)
Dec 11, 2023 0.2450 0.2450 0.2450 0.2450 15,130 -0.02(-5.77%)
Dec 08, 2023 0.2600 0.2600 0.2450 0.2600 35,372 -0.01(-3.70%)
Dec 07, 2023 0.2300 0.2700 0.2250 0.2700 537,757 +0.05(+22.73%)
Dec 06, 2023 0.2300 0.2300 0.2200 0.2200 50,300 -0.01(-4.35%)
Dec 05, 2023 0.2400 0.2400 0.2200 0.2300 119,069 -0.00(-2.13%)
Dec 04, 2023 0.2650 0.2750 0.2350 0.2350 114,645 -0.03(-9.62%)
Dec 01, 2023 0.2700 0.2750 0.2600 0.2600 28,560 -0.02(-5.45%)
Nov 30, 2023 0.2400 0.2800 0.2400 0.2750 180,659 +0.02(+7.84%)
Nov 29, 2023 0.2900 0.2900 0.2500 0.2550 186,719 -0.04(-15.00%)
Nov 28, 2023 0.2750 0.3000 0.2700 0.3000 296,202 +0.03(+11.11%)
Nov 27, 2023 0.2900 0.2900 0.2700 0.2700 78,641 -0.03(-10.00%)
Nov 24, 2023 0.2850 0.3000 0.2850 0.3000 131,000 +0.01(+3.45%)
Nov 23, 2023 0.2800 0.2900 0.2800 0.2900 12,700 +0.01(+3.57%)
Nov 22, 2023 0.2800 0.3100 0.2800 0.2800 61,850 +0.02(+7.69%)
Nov 21, 2023 0.2650 0.2950 0.2550 0.2600 115,550 -0.03(-11.86%)
Nov 20, 2023 0.2200 0.3000 0.2150 0.2950 915,024 +0.06(+28.26%)
Nov 17, 2023 0.2300 0.2300 0.2300 0.2300 49,400 -0.00(-2.13%)
Nov 16, 2023 0.2200 0.2350 0.2200 0.2350 139,815 +0.02(+11.90%)
Nov 15, 2023 0.2000 0.2100 0.1950 0.2100 54,246 +0.01(+7.69%)
Nov 14, 2023 0.2050 0.2200 0.1950 0.1950 58,000 -0.04(-17.02%)
Nov 13, 2023 0.2050 0.2350 0.1950 0.2350 65,076 +0.04(+23.68%)
Nov 10, 2023 0.2100 0.2100 0.1900 0.1900 257,792 -0.02(-11.63%)
Nov 09, 2023 0.2250 0.2250 0.2150 0.2150 109,349 -0.02(-6.52%)
Nov 08, 2023 0.2400 0.2400 0.2250 0.2300 79,300 -0.02(-8.00%)
Nov 07, 2023 0.2350 0.2500 0.2350 0.2500 142,410 +0.02(+6.38%)
Nov 06, 2023 0.2300 0.2350 0.2250 0.2350 104,325 +0.00(+2.17%)
Nov 03, 2023 0.2350 0.2400 0.2250 0.2300 94,979 -0.01(-6.12%)
Nov 02, 2023 0.2400 0.2450 0.2250 0.2450 133,574 +0.00(+0.00%)
Nov 01, 2023 0.2300 0.2450 0.2200 0.2450 377,122 +0.01(+4.26%)
Oct 31, 2023 0.2150 0.2350 0.2150 0.2350 200,688 +0.04(+23.68%)
Oct 30, 2023 0.2050 0.2050 0.1875 0.1900 121,593 -0.01(-5.00%)
Oct 27, 2023 0.2350 0.2350 0.1925 0.2000 307,762 -0.03(-14.89%)
Oct 26, 2023 0.2400 0.2500 0.2350 0.2350 109,900 +0.00(+0.00%)
Oct 25, 2023 0.2250 0.2350 0.2150 0.2350 181,293 +0.01(+6.82%)
Oct 24, 2023 0.2100 0.2250 0.2100 0.2200 296,173 +0.01(+2.33%)
Oct 23, 2023 0.2150 0.2300 0.2100 0.2150 242,796 +0.01(+4.88%)
Oct 20, 2023 0.2150 0.2300 0.1900 0.2050 147,554 -0.03(-10.87%)
Oct 19, 2023 0.2050 0.2300 0.1950 0.2300 449,388 +0.04(+17.95%)
Oct 18, 2023 0.2300 0.2400 0.1950 0.1950 165,625 -0.03(-13.33%)
Oct 17, 2023 0.2050 0.2250 0.2050 0.2250 130,500 +0.02(+9.76%)
Oct 16, 2023 0.2000 0.2100 0.2000 0.2050 169,200 +0.00(+2.50%)
Oct 13, 2023 0.1850 0.2050 0.1700 0.2000 605,041 +0.02(+8.11%)
Oct 12, 2023 0.1750 0.1850 0.1700 0.1850 241,000 +0.01(+5.71%)
Oct 11, 2023 0.1650 0.1750 0.1650 0.1750 282,045 +0.00(+2.94%)
Oct 10, 2023 0.1700 0.1750 0.1600 0.1700 121,900 +0.01(+3.03%)
Oct 06, 2023 0.1650 0 +0.00(+0.00%)
Oct 05, 2023 0.1550 0.1950 0.1500 0.1650 396,359 +0.01(+6.45%)
Oct 04, 2023 0.1650 0.1700 0.1400 0.1550 971,400 -0.01(-3.13%)
Oct 03, 2023 0.1550 0.1700 0.1500 0.1600 413,608 +0.01(+6.67%)
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.