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 (%)
Mar 31, 2020 0.1400 0.1500 0.1400 0.1500 30,668 +0.01(+11.11%)
Mar 30, 2020 0.1500 0.1500 0.1350 0.1350 35,129 -0.01(-10.00%)
Mar 27, 2020 0.1700 0.1700 0.1450 0.1500 61,557 -0.02(-11.76%)
Mar 26, 2020 0.1700 0.1700 0.1700 0.1700 9,058 +0.02(+13.33%)
Mar 25, 2020 0.1300 0.1500 0.1300 0.1500 39,985 +0.01(+3.45%)
Mar 24, 2020 0.1400 0.1500 0.1400 0.1450 30,500 +0.02(+16.00%)
Mar 23, 2020 0.1200 0.1350 0.1200 0.1250 57,100 +0.00(+0.00%)
Mar 20, 2020 0.1150 0.1250 0.1150 0.1250 38,500 +0.01(+13.64%)
Mar 19, 2020 0.1300 0.1400 0.1050 0.1100 188,650 -0.02(-15.38%)
Mar 18, 2020 0.1300 0.1300 0.1250 0.1300 22,000 +0.01(+4.00%)
Mar 17, 2020 0.1100 0.1500 0.1100 0.1250 62,108 +0.01(+13.64%)
Mar 16, 2020 0.1400 0.1400 0.1100 0.1100 28,085 -0.03(-21.43%)
Mar 13, 2020 0.1650 0.1650 0.1000 0.1400 167,640 +0.04(+40.00%)
Mar 12, 2020 0.1950 0.1950 0.1000 0.1000 170,300 -0.10(-50.00%)
Mar 11, 2020 0.2000 0.2000 0.2000 0.2000 4,000 +0.01(+5.26%)
Mar 10, 2020 0.2100 0.2100 0.1900 0.1900 8,000 +0.02(+8.57%)
Mar 09, 2020 0.1800 0.1800 0.1700 0.1750 15,600 +0.00(+0.00%)
Mar 06, 2020 0.2000 0.2000 0.1750 0.1750 12,000 -0.01(-2.78%)
Mar 05, 2020 0.1800 0.1800 0.1800 0.1800 5,900 -0.05(-21.74%)
Mar 04, 2020 0.2300 0.2300 0.1800 0.2300 87,150 -0.01(-4.17%)
Mar 02, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 28, 2020 0.1600 0.2400 0.1500 0.2400 147,635 +0.02(+9.09%)
Feb 27, 2020 0.1850 0.2200 0.1850 0.2200 287,000 +0.04(+18.92%)
Feb 26, 2020 0.1850 0.1850 0.1850 0.1850 2,900 -0.02(-7.50%)
Feb 24, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 21, 2020 0.2350 0.2350 0.2000 0.2000 54,500 -0.04(-16.67%)
Feb 20, 2020 0.2600 0.2600 0.2400 0.2400 51,000 -0.02(-5.88%)
Feb 19, 2020 0.2800 0.2800 0.2550 0.2550 6,000 -0.03(-10.53%)
Feb 18, 2020 0.2600 0.2850 0.2600 0.2850 26,100 +0.00(+1.79%)
Feb 14, 2020 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Feb 13, 2020 0.2700 0.2700 0.2700 0.2700 14,900 -0.01(-1.82%)
Feb 12, 2020 0.2750 0.2750 0.2750 0.2750 2,100 +0.03(+10.00%)
Feb 11, 2020 0.2750 0.2750 0.2500 0.2500 12,935 -0.02(-5.66%)
Feb 10, 2020 0.2800 0.2850 0.2650 0.2650 16,785 +0.02(+6.00%)
Feb 07, 2020 0.2500 0.2500 0.2500 0.2500 65,472 +0.00(+0.00%)
Feb 06, 2020 0.2500 0.2500 0.2500 0.2500 46,915 +0.00(+0.00%)
Feb 05, 2020 0.2500 0.2500 0.2500 0.2500 110,755 +0.00(+0.00%)
Feb 04, 2020 0.2600 0.2600 0.2450 0.2500 47,958 -0.01(-3.85%)
Feb 03, 2020 0.2700 0.2700 0.2600 0.2600 53,500 -0.01(-3.70%)
Jan 31, 2020 0.2800 0.2800 0.2700 0.2700 74,500 +0.02(+8.00%)
Jan 30, 2020 0.2550 0.2550 0.2500 0.2500 14,190 -0.03(-9.09%)
Jan 28, 2020 0.2750 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Jan 27, 2020 0.2700 0.2900 0.2100 0.2900 21,400 +0.02(+9.43%)
Jan 24, 2020 0.2900 0.2900 0.2400 0.2650 39,500 -0.02(-8.62%)
Jan 23, 2020 0.2650 0.2900 0.2500 0.2900 21,000 +0.01(+3.57%)
Jan 22, 2020 0.2950 0.2950 0.2650 0.2800 60,600 -0.02(-6.67%)
Jan 21, 2020 0.2850 0.3000 0.2800 0.3000 97,278 +0.04(+15.38%)
Jan 20, 2020 0.2500 0.2600 0.2500 0.2600 29,500 +0.03(+13.04%)
Jan 17, 2020 0.2400 0.2400 0.2300 0.2300 22,000 -0.01(-4.17%)
Jan 16, 2020 0.2000 0.2400 0.2000 0.2400 60,135 +0.04(+17.07%)
Jan 15, 2020 0.1900 0.2050 0.1900 0.2050 6,283 +0.00(+2.50%)
Jan 14, 2020 0.2000 0.2000 0.2000 0.2000 2,500 +0.02(+11.11%)
Jan 13, 2020 0.1700 0.1800 0.1700 0.1800 44,500 +0.01(+5.88%)
Jan 10, 2020 0.1700 0.1800 0.1700 0.1700 138,500 +0.00(+0.00%)
Jan 09, 2020 0.1700 0.1700 0.1700 0.1700 36,000 +0.01(+3.03%)
Jan 08, 2020 0.1700 0.1700 0.1650 0.1650 125,800 -0.01(-8.33%)
Jan 07, 2020 0.1700 0.1800 0.1700 0.1800 21,550 +0.01(+9.09%)
Jan 06, 2020 0.1700 0.1700 0.1650 0.1650 107,787 -0.01(-2.94%)
Jan 03, 2020 0.1700 0.1700 0.1700 0.1700 7,000 +0.01(+6.25%)
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.