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 (%)
Aug 31, 2020 0.2550 0.2900 0.2550 0.2700 718,535 +0.03(+12.50%)
Aug 28, 2020 0.2150 0.2400 0.2150 0.2400 106,166 +0.03(+14.29%)
Aug 27, 2020 0.2150 0.2150 0.2100 0.2100 35,097 -0.01(-4.55%)
Aug 26, 2020 0.2100 0.2200 0.2100 0.2200 126,285 +0.01(+4.76%)
Aug 25, 2020 0.2150 0.2200 0.2100 0.2100 72,836 -0.01(-4.55%)
Aug 24, 2020 0.2200 0.2250 0.2200 0.2200 15,000 -0.02(-8.33%)
Aug 21, 2020 0.2350 0.2400 0.2300 0.2400 17,750 +0.00(+0.00%)
Aug 20, 2020 0.2150 0.2400 0.2150 0.2400 59,100 +0.02(+9.09%)
Aug 19, 2020 0.2150 0.2300 0.2150 0.2200 49,101 -0.01(-2.22%)
Aug 18, 2020 0.2200 0.2250 0.2150 0.2250 19,400 +0.01(+2.27%)
Aug 17, 2020 0.2200 0.2250 0.2200 0.2200 45,798 +0.01(+4.76%)
Aug 14, 2020 0.2200 0.2300 0.2100 0.2100 84,050 -0.01(-2.33%)
Aug 13, 2020 0.2200 0.2250 0.2150 0.2150 2,200 -0.01(-4.44%)
Aug 12, 2020 0.2200 0.2250 0.2000 0.2250 130,025 +0.02(+9.76%)
Aug 11, 2020 0.2450 0.2450 0.2000 0.2050 285,263 -0.03(-10.87%)
Aug 10, 2020 0.2400 0.2450 0.2200 0.2300 134,332 -0.00(-2.13%)
Aug 07, 2020 0.2400 0.2400 0.2300 0.2350 136,500 -0.01(-2.08%)
Aug 06, 2020 0.2350 0.2400 0.2300 0.2400 203,145 +0.01(+4.35%)
Aug 05, 2020 0.2200 0.2350 0.2200 0.2300 163,827 +0.01(+4.55%)
Aug 04, 2020 0.2100 0.2200 0.2000 0.2200 107,495 +0.01(+2.33%)
Jul 31, 2020 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Jul 30, 2020 0.2100 0.2100 0.1950 0.2050 171,500 +0.00(+0.00%)
Jul 29, 2020 0.2100 0.2150 0.2000 0.2050 115,101 +0.00(+2.50%)
Jul 28, 2020 0.2050 0.2150 0.2000 0.2000 190,550 +0.00(+0.00%)
Jul 27, 2020 0.1950 0.2100 0.1900 0.2000 623,762 +0.02(+11.11%)
Jul 24, 2020 0.1900 0.2000 0.1800 0.1800 178,300 -0.02(-7.69%)
Jul 23, 2020 0.2000 0.2000 0.1850 0.1950 385,387 +0.00(+0.00%)
Jul 22, 2020 0.2000 0.2000 0.1950 0.1950 169,850 +0.00(+0.00%)
Jul 21, 2020 0.1950 0.2000 0.1900 0.1950 374,868 +0.01(+2.63%)
Jul 20, 2020 0.1900 0.2000 0.1850 0.1900 187,900 +0.01(+5.56%)
Jul 17, 2020 0.1800 0.1800 0.1750 0.1800 205,415 +0.00(+0.00%)
Jul 16, 2020 0.1900 0.1950 0.1800 0.1800 198,988 +0.00(+0.00%)
Jul 15, 2020 0.1850 0.1850 0.1800 0.1800 112,180 +0.00(+0.00%)
Jul 14, 2020 0.1850 0.1850 0.1800 0.1800 54,000 -0.01(-2.70%)
Jul 13, 2020 0.1900 0.1900 0.1800 0.1850 112,658 -0.01(-2.63%)
Jul 10, 2020 0.1900 0.1900 0.1900 0.1900 7,500 -0.01(-2.56%)
Jul 09, 2020 0.1700 0.1950 0.1700 0.1950 90,137 +0.02(+11.43%)
Jul 08, 2020 0.1750 0.2000 0.1750 0.1750 137,300 +0.00(+2.94%)
Jul 07, 2020 0.1700 0.1700 0.1700 0.1700 20,750 +0.00(+0.00%)
Jul 06, 2020 0.1600 0.1700 0.1550 0.1700 181,588 +0.02(+9.68%)
Jul 03, 2020 0.1700 0.1700 0.1550 0.1550 54,700 -0.01(-6.06%)
Jul 02, 2020 0.1600 0.1700 0.1600 0.1650 83,112 +0.00(+0.00%)
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%)
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.