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: 11:48 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 (%)
Feb 28, 2022 0.5700 0.5700 0.5100 0.5300 222,501 +0.00(+0.00%)
Feb 25, 2022 0.5500 0.5600 0.4850 0.5300 67,900 +0.00(+0.00%)
Feb 24, 2022 0.5500 0.5600 0.5200 0.5300 70,198 -0.03(-5.36%)
Feb 23, 2022 0.5800 0.5800 0.5600 0.5600 9,000 +0.03(+5.66%)
Feb 22, 2022 0.5600 0.6000 0.5200 0.5300 63,859 -0.02(-3.64%)
Feb 18, 2022 0.5500 0 +0.01(+1.85%)
Feb 17, 2022 0.5800 0.5800 0.5300 0.5400 95,535 -0.06(-10.00%)
Feb 16, 2022 0.5500 0.6100 0.5500 0.6000 73,525 +0.02(+3.45%)
Feb 15, 2022 0.5900 0.5900 0.5600 0.5800 18,467 +0.03(+5.45%)
Feb 14, 2022 0.5800 0.6200 0.5500 0.5500 98,365 -0.02(-3.51%)
Feb 11, 2022 0.5600 0.5800 0.5400 0.5700 57,069 +0.02(+3.64%)
Feb 10, 2022 0.5400 0.5900 0.5300 0.5500 110,330 +0.04(+7.84%)
Feb 09, 2022 0.4950 0.5200 0.4950 0.5100 84,760 +0.02(+3.03%)
Feb 08, 2022 0.4900 0.5100 0.4900 0.4950 102,220 +0.01(+1.02%)
Feb 07, 2022 0.5000 0.5000 0.4900 0.4900 17,510 -0.01(-2.00%)
Feb 04, 2022 0.4700 0.5000 0.4700 0.5000 102,581 +0.03(+6.38%)
Feb 03, 2022 0.4500 0.4700 59,850 +0.00(+0.00%)
Feb 02, 2022 0.4500 0.4700 0.4500 0.4700 28,140 -0.01(-2.08%)
Feb 01, 2022 0.4950 0.5100 0.4550 0.4800 49,593 -0.01(-2.04%)
Jan 31, 2022 0.5100 0.5100 0.4900 0.4900 8,539 +0.04(+8.89%)
Jan 28, 2022 0.4400 0.4500 0.4400 0.4500 7,400 +0.01(+2.27%)
Jan 27, 2022 0.4600 0.4700 0.4400 0.4400 81,349 -0.03(-6.38%)
Jan 26, 2022 0.4800 0.4800 0.4300 0.4700 221,955 +0.00(+0.00%)
Jan 25, 2022 0.5000 0.5300 0.4700 0.4700 25,363 -0.01(-2.08%)
Jan 24, 2022 0.5000 0.5000 0.4150 0.4800 202,161 -0.03(-5.88%)
Jan 21, 2022 0.5400 0.5400 0.4900 0.5100 52,830 -0.01(-1.92%)
Jan 20, 2022 0.5300 0.5500 0.5100 0.5200 161,156 -0.02(-3.70%)
Jan 19, 2022 0.5500 0.5500 0.5300 0.5400 81,003 -0.01(-1.82%)
Jan 18, 2022 0.5400 0.5600 0.5400 0.5500 106,310 +0.02(+3.77%)
Jan 17, 2022 0.5600 0.5600 0.5300 0.5300 9,021 -0.04(-7.02%)
Jan 14, 2022 0.5500 0.5800 0.5500 0.5700 171,405 +0.01(+1.79%)
Jan 13, 2022 0.5800 0.5800 0.5500 0.5600 124,080 -0.02(-3.45%)
Jan 12, 2022 0.5700 0.5800 0.5500 0.5800 36,425 +0.01(+1.75%)
Jan 11, 2022 0.5600 0.5700 0.5500 0.5700 32,522 +0.03(+5.56%)
Jan 10, 2022 0.5900 0.5900 0.5300 0.5400 99,220 -0.02(-3.57%)
Jan 07, 2022 0.5700 0.5700 0.5500 0.5600 26,673 +0.01(+1.82%)
Jan 06, 2022 0.5800 0.5800 0.5400 0.5500 68,975 -0.04(-6.78%)
Jan 05, 2022 0.5400 0.6000 0.5400 0.5900 333,615 +0.05(+9.26%)
Jan 04, 2022 0.6100 0.6100 0.5400 0.5400 111,638 -0.04(-6.90%)
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%)
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.