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: 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 (%)
Aug 30, 2019 0.2800 0.2800 0.2800 0 +0.05(+21.74%)
Aug 29, 2019 0.2500 0.2500 0.2300 0.2300 85,500 -0.02(-8.00%)
Aug 28, 2019 0.2500 0.2550 0.2400 0.2500 58,302 -0.02(-7.41%)
Aug 27, 2019 0.2600 0.2700 0.2600 0.2700 19,000 +0.01(+3.85%)
Aug 26, 2019 0.2700 0.2700 0.2600 0.2600 20,899 -0.02(-5.45%)
Aug 23, 2019 0.2750 0.2750 0.2750 0.2750 6,000 -0.01(-5.17%)
Aug 22, 2019 0.2900 0.2900 0.2900 350 +0.00(+0.00%)
Aug 21, 2019 0.2900 0.2900 0.2900 0.2900 1,300 -0.01(-3.33%)
Aug 20, 2019 0.2650 0.3000 0.2500 0.3000 93,768 +0.03(+11.11%)
Aug 19, 2019 0.2700 0.2700 0.2700 0.2700 4,500 -0.01(-3.57%)
Aug 16, 2019 0.2900 0.2900 0.2800 0.2800 9,002 -0.02(-6.67%)
Aug 15, 2019 0.2800 0.3000 0.2750 0.3000 20,300 +0.04(+15.38%)
Aug 14, 2019 0.3000 0.3000 0.2600 0.2600 63,200 -0.04(-13.33%)
Aug 13, 2019 0.3000 0.3000 0.3000 0.3000 221,333 +0.00(+0.00%)
Aug 12, 2019 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Aug 09, 2019 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
Aug 08, 2019 0.3000 0.3000 0.3000 0.3000 55,500 +0.00(+0.00%)
Aug 07, 2019 0.3100 0.3100 0.3000 0.3000 73,000 +0.00(+0.00%)
Aug 06, 2019 0.3000 0.3000 0.3000 0.3000 46,774 +0.00(+0.00%)
Aug 02, 2019 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Jul 31, 2019 0.3100 0.3100 0.3100 0 +0.05(+19.23%)
Jul 30, 2019 0.2600 0.2600 0.2600 0.2600 4,000 -0.01(-1.89%)
Jul 29, 2019 0.2800 0.2800 0.2600 0.2650 48,263 -0.02(-5.36%)
Jul 26, 2019 0.2800 0.2800 0.2800 0.2800 1,386 -0.00(-1.75%)
Jul 25, 2019 0.2650 0.2850 0.2650 0.2850 5,450 +0.01(+5.56%)
Jul 24, 2019 0.2750 0.2750 0.2700 0.2700 8,500 -0.03(-10.00%)
Jul 23, 2019 0.3000 0.3000 0.3000 0.3000 14,000 +0.00(+0.00%)
Jul 22, 2019 0.2700 0.3100 0.2650 0.3000 57,300 +0.01(+1.69%)
Jul 19, 2019 0.2950 0.2950 0.2950 0.2950 7,250 +0.01(+1.72%)
Jul 18, 2019 0.3100 0.3100 0.2900 0.2900 47,800 -0.05(-13.43%)
Jul 17, 2019 0.3350 0.3350 0.3350 0.3350 6,500 +0.00(+0.00%)
Jul 16, 2019 0.2900 0.3500 0.2900 0.3350 30,300 +0.04(+11.67%)
Jul 15, 2019 0.2900 0.3000 0.2900 0.3000 7,800 +0.00(+0.00%)
Jul 12, 2019 0.2900 0.3000 0.2900 0.3000 25,000 +0.01(+3.45%)
Jul 11, 2019 0.2950 0.3000 0.2650 0.2900 32,150 -0.01(-3.33%)
Jul 09, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 05, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 03, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 02, 2019 0.3000 0.3000 0.3000 0.3000 59,679 +0.00(+0.00%)
Jun 28, 2019 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jun 27, 2019 0.2800 0.2900 0.2800 0.2900 34,000 +0.03(+11.54%)
Jun 26, 2019 0.2950 0.2950 0.2600 0.2600 117,325 -0.02(-7.14%)
Jun 25, 2019 0.3000 0.3000 0.2800 0.2800 49,279 -0.02(-6.67%)
Jun 24, 2019 0.3100 0.3100 0.3000 0.3000 76,500 -0.02(-6.25%)
Jun 21, 2019 0.3300 0.3300 0.3200 0.3200 4,000 +0.00(+0.00%)
Jun 20, 2019 0.3300 0.3300 0.3200 0.3200 10,940 -0.01(-3.03%)
Jun 19, 2019 0.3300 0.3300 0.3300 0.3300 71,270 -0.01(-1.49%)
Jun 18, 2019 0.3400 0.3450 0.3350 0.3350 24,000 -0.01(-1.47%)
Jun 17, 2019 0.3350 0.3400 0.3350 0.3400 33,600 +0.01(+3.03%)
Jun 14, 2019 0.3100 0.3300 0.3100 0.3300 14,200 +0.04(+13.79%)
Jun 13, 2019 0.3300 0.3300 0.2900 0.2900 36,500 -0.06(-17.14%)
Jun 12, 2019 0.3500 0.3500 0.3500 0.3500 19,750 +0.00(+0.00%)
Jun 11, 2019 0.3550 0.3550 0.3200 0.3500 120,700 -0.03(-7.89%)
Jun 10, 2019 0.3400 0.3800 0.3400 0.3800 22,300 +0.05(+15.15%)
Jun 07, 2019 0.3150 0.3300 0.3150 0.3300 23,000 +0.03(+10.00%)
Jun 06, 2019 0.3050 0.3100 0.3000 0.3000 31,500 -0.04(-11.76%)
Jun 05, 2019 0.3300 0.3400 0.3300 0.3400 45,548 +0.04(+11.48%)
Jun 04, 2019 0.3400 0.3400 0.3050 0.3050 70,275 -0.04(-10.29%)
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.