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
Official Closing Price Updated: 3:45 PM EDT, May 22, 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 30, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 29, 2018 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
May 28, 2018 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
May 25, 2018 0.1500 0.1500 0.1500 0.1500 5,800 +0.00(+0.00%)
May 24, 2018 0.1500 0.1500 0.1500 0.1500 40,000 +0.02(+15.38%)
May 23, 2018 0.1450 0.1450 0.1300 0.1300 52,700 -0.01(-7.14%)
May 22, 2018 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
May 18, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
May 16, 2018 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
May 15, 2018 0.1800 0.1800 0.1600 0.1800 30,000 +0.00(+0.00%)
May 14, 2018 0.1750 0.1800 0.1750 0.1800 13,500 +0.00(+0.00%)
May 11, 2018 0.1800 0.1800 0.1800 0.1800 6,000 +0.01(+9.09%)
May 10, 2018 0.1450 0.1650 0.1450 0.1650 47,000 +0.02(+17.86%)
May 09, 2018 0.1600 0.1600 0.1400 0.1400 67,000 -0.03(-17.65%)
May 08, 2018 0.1700 0.1700 0.1700 0.1700 5,500 +0.00(+0.00%)
May 07, 2018 0.1600 0.1700 0.1600 0.1700 38,000 +0.02(+13.33%)
May 04, 2018 0.1500 0.1500 0.1500 0.1500 25,000 -0.01(-3.23%)
May 03, 2018 0.1550 0.1550 0.1550 0.1550 13,000 +0.01(+3.33%)
May 02, 2018 0.1500 0.1500 0.1500 0.1500 2,200 +0.01(+7.14%)
May 01, 2018 0.1400 0.1400 0.1350 0.1400 81,815 -0.00(-3.45%)
Apr 30, 2018 0.1450 0.1450 0.1450 0.1450 13,585 -0.03(-14.71%)
Apr 27, 2018 0.1700 0.1700 0.1700 0.1700 11,000 +0.00(+0.00%)
Apr 26, 2018 0.1550 0.1700 0.1550 0.1700 28,000 +0.02(+9.68%)
Apr 25, 2018 0.1700 0.1700 0.1550 0.1550 26,500 -0.01(-6.06%)
Apr 24, 2018 0.1700 0.1700 0.1650 0.1650 5,500 -0.02(-10.81%)
Apr 20, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 19, 2018 0.2000 0.2000 0.1850 0.1850 33,400 -0.01(-5.13%)
Apr 18, 2018 0.1950 0.1950 0.1950 0.1950 5,000 +0.00(+0.00%)
Apr 17, 2018 0.1900 0.1950 0.1900 0.1950 32,050 +0.02(+8.33%)
Apr 16, 2018 0.1850 0.1850 0.1800 0.1800 45,000 -0.01(-5.26%)
Apr 12, 2018 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Apr 11, 2018 0.1800 0.1850 0.1800 0.1850 11,000 +0.01(+2.78%)
Apr 10, 2018 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Apr 09, 2018 0.1600 0.1800 0.1400 0.1800 10,500 +0.00(+0.00%)
Apr 05, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Apr 04, 2018 0.1500 0.1700 0.1500 0.1700 16,000 +0.02(+13.33%)
Apr 03, 2018 0.1150 0.1500 0.1150 0.1500 211,500 +0.03(+25.00%)
Apr 02, 2018 0.1200 0.1200 0.1100 0.1200 129,500 +0.00(+0.00%)
Mar 29, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 28, 2018 0.1200 0.1200 0.1200 0.1200 23,500 +0.00(+0.00%)
Mar 27, 2018 0.1200 0.1200 0.1200 0.1200 9,999 -0.02(-17.24%)
Mar 26, 2018 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Mar 23, 2018 0.1450 0.1450 0.1450 0.1450 7,500 +0.00(+3.57%)
Mar 22, 2018 0.1400 0.1400 0.1400 0.1400 7,786 +0.00(+0.00%)
Mar 21, 2018 0.1400 0.1400 0.1400 0.1400 15,500 +0.00(+0.00%)
Mar 20, 2018 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.45%)
Mar 19, 2018 0.1450 0.1450 0.1450 0.1450 11,000 +0.00(+0.00%)
Mar 16, 2018 0.1450 0.1450 0.1450 0.1450 26,500 +0.00(+0.00%)
Mar 13, 2018 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Mar 12, 2018 0.1200 0.1200 0.1200 0.1200 100,500 -0.02(-14.29%)
Mar 09, 2018 0.1600 0.1600 0.1400 0.1400 22,000 -0.01(-6.67%)
Mar 08, 2018 0.1600 0.1600 0.1500 0.1500 31,500 -0.01(-6.25%)
Mar 07, 2018 0.1600 0.1600 0.1450 0.1600 23,900 +0.00(+0.00%)
Mar 06, 2018 0.1600 0.1600 0.1600 0.1600 18,000 +0.01(+3.23%)
Mar 05, 2018 0.1550 0.1550 0.1550 0.1550 2,500 +0.02(+14.81%)
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.