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: 2:52 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 (%)
Jun 30, 2020 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Jun 29, 2020 0.1650 0.1700 0.1600 0.1700 349,000 +0.00(+0.00%)
Jun 26, 2020 0.1500 0.1800 0.1500 0.1700 138,100 +0.03(+17.24%)
Jun 25, 2020 0.1550 0.1600 0.1300 0.1450 858,883 -0.01(-3.33%)
Jun 24, 2020 0.1750 0.1750 0.1500 0.1500 791,520 -0.03(-16.67%)
Jun 23, 2020 0.1950 0.2050 0.1700 0.1800 1,187,350 -0.02(-7.69%)
Jun 22, 2020 0.2400 0.2400 0.1950 0.1950 150,438 -0.04(-18.75%)
Jun 19, 2020 0.2400 0.2400 0.2400 0.2400 32,200 +0.00(+0.00%)
Jun 18, 2020 0.2450 0.2450 0.2350 0.2400 48,101 +0.00(+0.00%)
Jun 17, 2020 0.2400 0.2550 0.2400 0.2400 79,650 -0.02(-5.88%)
Jun 16, 2020 0.2500 0.2650 0.2400 0.2550 110,951 +0.02(+6.25%)
Jun 15, 2020 0.1700 0.2400 0.1700 0.2400 563,583 +0.07(+41.18%)
Jun 12, 2020 0.1550 0.1800 0.1500 0.1700 55,490 +0.00(+0.00%)
Jun 11, 2020 0.1700 0.1800 0.1700 0.1700 27,200 -0.01(-5.56%)
Jun 10, 2020 0.1700 0.1800 0.1700 0.1800 17,000 +0.00(+0.00%)
Jun 09, 2020 0.1800 0.1800 0.1800 0.1800 18,500 +0.00(+0.00%)
Jun 08, 2020 0.1800 0.1800 0.1800 0.1800 20,999 +0.01(+5.88%)
Jun 05, 2020 0.1550 0.1700 0.1550 0.1700 32,100 +0.00(+0.00%)
Jun 04, 2020 0.1750 0.1750 0.1700 0.1700 35,344 -0.01(-5.56%)
Jun 03, 2020 0.1800 0.1800 0.1800 0.1800 44,406 +0.00(+0.00%)
Jun 02, 2020 0.1800 0.1800 0.1750 0.1800 20,313 +0.00(+0.00%)
Jun 01, 2020 0.1800 0.1800 0.1800 0.1800 5,500 +0.00(+0.00%)
May 29, 2020 0.1800 0.1800 0.1800 0.1800 89,500 +0.00(+0.00%)
May 28, 2020 0.1800 0.1800 0.1800 0.1800 90,000 +0.00(+0.00%)
May 27, 2020 0.1800 0.1800 0.1800 0.1800 12,000 +0.01(+5.88%)
May 26, 2020 0.1800 0.1800 0.1700 0.1700 28,961 -0.01(-5.56%)
May 25, 2020 0.1800 0.1800 0.1750 0.1800 37,500 +0.01(+5.88%)
May 22, 2020 0.1750 0.1750 0.1700 0.1700 4,545 +0.00(+0.00%)
May 21, 2020 0.1700 0.1700 0.1700 0.1700 11,749 +0.00(+0.00%)
May 20, 2020 0.1800 0.1800 0.1700 0.1700 63,326 -0.01(-5.56%)
May 19, 2020 0.1800 0.1800 0.1700 0.1800 165,991 +0.01(+2.86%)
May 15, 2020 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
May 14, 2020 0.1700 0.1700 0.1500 0.1700 200,200 +0.00(+0.00%)
May 13, 2020 0.1600 0.1700 0.1600 0.1700 211,000 +0.00(+0.00%)
May 12, 2020 0.1700 0.1700 0.1700 0.1700 6,500 +0.00(+0.00%)
May 11, 2020 0.1700 0.1700 0.1700 0.1700 34,763 +0.00(+0.00%)
May 08, 2020 0.1700 0.1700 0.1700 0.1700 11,650 -0.00(-2.86%)
May 07, 2020 0.1750 0.1750 0.1650 0.1750 56,764 -0.02(-7.89%)
May 06, 2020 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
May 05, 2020 0.2100 0.2100 0.1900 0.1900 45,342 -0.02(-11.63%)
May 04, 2020 0.2150 0.2150 0.2150 0.2150 3,000 +0.01(+7.50%)
Apr 30, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Apr 29, 2020 0.2200 0.2200 0.1750 0.1950 100,030 -0.04(-15.22%)
Apr 27, 2020 0.2300 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Apr 24, 2020 0.2100 0.2350 0.2100 0.2200 14,000 -0.02(-8.33%)
Apr 23, 2020 0.2450 0.2450 0.2300 0.2400 17,094 -0.01(-2.04%)
Apr 22, 2020 0.2450 0.2450 0.2400 0.2450 21,500 +0.02(+8.89%)
Apr 21, 2020 0.2500 0.2500 0.2250 0.2250 6,000 -0.02(-10.00%)
Apr 20, 2020 0.2400 0.2500 0.2400 0.2500 51,200 -0.01(-1.96%)
Apr 17, 2020 0.2000 0.2550 0.2000 0.2550 9,020 +0.05(+21.43%)
Apr 16, 2020 0.2550 0.2550 0.2100 0.2100 10,904 +0.01(+5.00%)
Apr 15, 2020 0.2250 0.2300 0.2000 0.2000 55,401 -0.02(-11.11%)
Apr 14, 2020 0.2300 0.2500 0.2250 0.2250 119,909 +0.00(+0.00%)
Apr 13, 2020 0.2250 0.2250 0.2250 90 +0.00(+0.00%)
Apr 09, 2020 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Apr 08, 2020 0.2300 0.2300 0.2150 0.2200 53,900 +0.01(+2.33%)
Apr 07, 2020 0.2350 0.2350 0.2000 0.2150 136,608 -0.02(-8.51%)
Apr 06, 2020 0.1900 0.2350 0.1900 0.2350 77,900 +0.06(+34.29%)
Apr 03, 2020 0.1700 0.1750 0.1700 0.1750 7,500 -0.01(-2.78%)
Apr 02, 2020 0.1750 0.1900 0.1750 0.1800 7,000 +0.01(+9.09%)
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.