Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appia Rare Earths & Uranium Corp (OP: APAAF )

0.0848 -0.0078 (-8.42%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 24, 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 (%)
Oct 31, 2023 0.1500 0.1719 0.1500 0.1710 209,000 +0.03(+20.51%)
Oct 30, 2023 0.1377 0.1419 0.1377 0.1419 26,072 -0.02(-11.09%)
Oct 27, 2023 0.1614 0.1719 0.1427 0.1596 343,240 -0.01(-5.34%)
Oct 26, 2023 0.1649 0.1749 0.1635 0.1686 64,691 +0.00(+2.55%)
Oct 25, 2023 0.1598 0.1650 0.1520 0.1644 145,838 +0.00(+2.88%)
Oct 24, 2023 0.1590 0.1629 0.1590 0.1598 164,350 -0.01(-3.73%)
Oct 23, 2023 0.1600 0.1729 0.1480 0.1660 621,423 +0.01(+5.60%)
Oct 20, 2023 0.1567 0.1601 0.1455 0.1572 229,213 -0.01(-7.53%)
Oct 19, 2023 0.1373 0.1754 0.1373 0.1700 321,335 +0.02(+17.08%)
Oct 18, 2023 0.1600 0.1650 0.1452 0.1452 221,110 -0.01(-5.90%)
Oct 17, 2023 0.1457 0.1585 0.1457 0.1543 7,500 +0.00(+2.87%)
Oct 16, 2023 0.1550 0.1570 0.1461 0.1500 312,220 +0.02(+14.07%)
Oct 13, 2023 0.1330 0.1360 0.1315 0.1315 50,675 -0.00(-2.23%)
Oct 12, 2023 0.1270 0.1345 0.1270 0.1345 55,400 +0.01(+5.91%)
Oct 11, 2023 0.1210 0.1270 0.1210 0.1270 36,495 +0.01(+5.83%)
Oct 10, 2023 0.1248 0.1270 0.1165 0.1200 87,317 -0.00(-2.28%)
Oct 09, 2023 0.1121 0.1228 0.1050 0.1228 10,695 -0.00(-1.13%)
Oct 06, 2023 0.1210 0.1245 0.1081 0.1242 254,063 -0.00(-2.97%)
Oct 05, 2023 0.1208 0.1415 0.1200 0.1280 95,165 +0.02(+20.08%)
Oct 04, 2023 0.1125 0.1206 0.1042 0.1066 678,967 -0.02(-18.00%)
Oct 03, 2023 0.1196 0.1300 0.1100 0.1300 174,050 +0.02(+18.18%)
Oct 02, 2023 0.1066 0.1310 0.1050 0.1100 1,846,887 +0.03(+40.13%)
Sep 29, 2023 0.1570 0.1618 0.0750 0.0785 849,050 -0.07(-48.01%)
Sep 28, 2023 0.1600 0.1670 0.1510 0.1510 186,301 -0.01(-7.48%)
Sep 27, 2023 0.1842 0.1844 0.1632 0.1632 91,823 -0.03(-14.11%)
Sep 26, 2023 0.1625 0.1900 0.1625 0.1900 84,585 +0.04(+29.52%)
Sep 25, 2023 0.1829 0.1800 0.1467 0.1467 133,170 -0.02(-13.96%)
Sep 22, 2023 0.1560 0.1799 0.1560 0.1705 54,525 +0.00(+1.37%)
Sep 21, 2023 0.1788 0.1891 0.1553 0.1682 42,711 -0.01(-7.84%)
Sep 20, 2023 0.1942 0.1942 0.1825 0.1825 34,932 -0.02(-8.29%)
Sep 19, 2023 0.1930 0.2037 0.1910 0.1990 9,040 +0.01(+5.18%)
Sep 18, 2023 0.1950 0.2041 0.1892 0.1892 112,783 -0.00(-1.56%)
Sep 15, 2023 0.1976 0.2049 0.1890 0.1922 81,735 -0.00(-1.89%)
Sep 14, 2023 0.1870 0.2100 0.1870 0.1959 155,271 +0.01(+4.76%)
Sep 13, 2023 0.1852 0.1870 0.1657 0.1870 95,989 +0.00(+0.11%)
Sep 12, 2023 0.1840 0.1868 0.1835 0.1868 17,000 +0.00(+1.52%)
Sep 11, 2023 0.1793 0.1848 0.1700 0.1840 17,185 +0.01(+5.26%)
Sep 08, 2023 0.1679 0.1786 0.1600 0.1748 62,576 +0.01(+3.31%)
Sep 07, 2023 0.1732 0.1768 0.1655 0.1692 39,790 +0.00(+1.01%)
Sep 06, 2023 0.1778 0.1808 0.1675 0.1675 10,939 -0.02(-8.42%)
Sep 05, 2023 0.1989 0.1989 0.1681 0.1829 161,436 +0.01(+7.27%)
Sep 01, 2023 0.1901 0.1968 0.1623 0.1705 77,446 -0.02(-10.40%)
Aug 31, 2023 0.1844 0.2000 0.1827 0.1903 130,839 +0.02(+12.74%)
Aug 30, 2023 0.1677 0.2000 0.1616 0.1688 112,561 -0.00(-1.75%)
Aug 29, 2023 0.1743 0.1790 0.1690 0.1718 220,524 -0.00(-2.16%)
Aug 28, 2023 0.1650 0.1759 0.1500 0.1756 514,625 +0.02(+15.37%)
Aug 25, 2023 0.1340 0.1522 0.1340 0.1522 117,359 +0.02(+12.41%)
Aug 24, 2023 0.1198 0.1450 0.1168 0.1354 264,532 +0.03(+23.54%)
Aug 23, 2023 0.1100 0.1230 0.1060 0.1096 94,148 -0.00(-0.36%)
Aug 22, 2023 0.1182 0.1182 0.1030 0.1100 62,683 -0.02(-12.49%)
Aug 21, 2023 0.1250 0.1257 0.1174 0.1257 36,424 +0.00(+3.12%)
Aug 18, 2023 0.1173 0.1250 0.1070 0.1219 89,501 +0.01(+10.12%)
Aug 17, 2023 0.1107 0.1107 0.1107 0.1107 10,000 +0.00(+4.43%)
Aug 16, 2023 0.1086 0.1269 0.1060 0.1060 213,093 +0.00(+4.95%)
Aug 15, 2023 0.1050 0.1100 0.1000 0.1010 226,434 -0.01(-7.25%)
Aug 14, 2023 0.1050 0.1089 0.1050 0.1089 34,041 +0.00(+2.35%)
Aug 11, 2023 0.1100 0.1100 0.1064 0.1064 117,217 -0.01(-6.17%)
Aug 10, 2023 0.1100 0.1135 0.1100 0.1134 36,838 +0.00(+0.00%)
Aug 09, 2023 0.1127 0.1134 0.1100 0.1134 24,673 -0.00(-0.70%)
Aug 08, 2023 0.1100 0.1142 0.1067 0.1142 83,917 -0.01(-4.83%)
Aug 07, 2023 0.1000 0.1200 0.1000 0.1200 29,140 +0.01(+9.39%)
Aug 04, 2023 0.1076 0.1126 0.1036 0.1097 304,003 -0.00(-0.18%)
Aug 03, 2023 0.1110 0.1175 0.1062 0.1099 161,193 -0.00(-3.17%)
Aug 02, 2023 0.1144 0.1170 0.1110 0.1135 54,720 -0.01(-5.89%)
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.