Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
0.2550
0.2600
0.2450
0.2500
46,999
+0.01(+4.17%)
Oct 30, 2018
0.2200
0.2400
0.2200
0.2400
8,500
-0.01(-4.00%)
Oct 29, 2018
0.2650
0.2900
0.2500
0.2500
82,800
+0.05(+21.95%)
Oct 26, 2018
0.2050
0.2050
0.1950
0.2050
18,500
+0.01(+7.89%)
Oct 25, 2018
0.1900
0.1900
0.1900
0.1900
12,000
+0.00(+0.00%)
Oct 24, 2018
0.1900
0.1900
0.1900
0.1900
1,046
-0.01(-5.00%)
Oct 23, 2018
0.2050
0.2050
0.1800
0.2000
62,600
+0.01(+2.56%)
Oct 22, 2018
0.2000
0.2100
0.1900
0.1950
42,150
-0.04(-17.02%)
Oct 19, 2018
0.2350
0.2350
0.2300
0.2350
2,000
+0.00(+0.00%)
Oct 18, 2018
0.2400
0.2400
0.2350
0.2350
10,499
-0.01(-2.08%)
Oct 17, 2018
0.2400
0.2400
0.2350
0.2400
38,754
+0.00(+0.00%)
Oct 16, 2018
0.2450
0.2500
0.2400
0.2400
14,150
-0.01(-2.04%)
Oct 15, 2018
0.2450
0.2450
0.2450
0.2450
6,600
+0.00(+0.00%)
Oct 12, 2018
0.2450
0.2550
0.2450
0.2450
22,500
-0.01(-2.00%)
Oct 11, 2018
0.2200
0.2500
0.2200
0.2500
20,000
+0.00(+0.00%)
Oct 10, 2018
0.2300
0.2600
0.2300
0.2500
41,344
-0.02(-7.41%)
Oct 09, 2018
0.2950
0.2950
0.2450
0.2700
117,000
-0.01(-1.82%)
Oct 05, 2018
0.2750
0.2750
0.2750
0
+0.00(+0.00%)
Oct 04, 2018
0.2900
0.3000
0.2450
0.2750
86,832
-0.02(-8.33%)
Oct 03, 2018
0.3000
0.3050
0.2900
0.3000
21,716
+0.00(+0.00%)
Oct 02, 2018
0.3200
0.3200
0.3000
0.3000
36,500
-0.02(-6.25%)
Oct 01, 2018
0.2850
0.3200
0.2850
0.3200
277,891
+0.04(+12.28%)
Sep 28, 2018
0.2850
0.2950
0.2650
0.2850
114,600
+0.01(+3.64%)
Sep 27, 2018
0.2800
0.3000
0.2700
0.2750
130,150
+0.01(+1.85%)
Sep 26, 2018
0.2750
0.2750
0.2600
0.2700
13,650
+0.00(+0.00%)
Sep 25, 2018
0.2700
0.2700
0.2500
0.2700
99,770
+0.03(+12.50%)
Sep 24, 2018
0.2650
0.2700
0.2400
0.2400
75,100
-0.02(-7.69%)
Sep 21, 2018
0.2600
0.2650
0.2600
0.2600
21,000
-0.01(-1.89%)
Sep 20, 2018
0.2550
0.2650
0.2550
0.2650
36,345
+0.02(+6.00%)
Sep 19, 2018
0.2500
0.2600
0.2500
0.2500
48,400
-0.01(-3.85%)
Sep 18, 2018
0.2300
0.2600
0.2300
0.2600
85,325
+0.03(+10.64%)
Sep 17, 2018
0.2400
0.2400
0.2350
0.2350
19,000
-0.01(-4.08%)
Sep 14, 2018
0.2450
0.2450
0.2150
0.2450
36,500
+0.03(+13.95%)
Sep 13, 2018
0.2100
0.2150
0.2100
0.2150
6,000
+0.01(+2.38%)
Sep 12, 2018
0.1900
0.2100
0.1900
0.2100
25,000
+0.02(+10.53%)
Sep 11, 2018
0.1900
0.1900
0.1900
0.1900
145,000
+0.00(+0.00%)
Sep 10, 2018
0.1900
0.1900
0.1900
0.1900
18,000
+0.00(+0.00%)
Sep 06, 2018
0.1900
0.1900
0.1900
0
-0.01(-5.00%)
Sep 04, 2018
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Aug 31, 2018
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Aug 30, 2018
0.2000
0.2000
0.2000
0.2000
35,000
-0.00(-2.44%)
Aug 29, 2018
0.1800
0.2050
0.1800
0.2050
125,600
+0.01(+7.89%)
Aug 27, 2018
0.1900
0.1900
0.1900
0
-0.03(-13.64%)
Aug 24, 2018
0.2200
0.2200
0.2200
0.2200
20,000
+0.00(+0.00%)
Aug 23, 2018
0.2200
0.2200
0.2200
0.2200
1,500
+0.04(+22.22%)
Aug 22, 2018
0.1900
0.1900
0.1800
0.1800
24,450
-0.02(-10.00%)
Aug 21, 2018
0.2000
0.2000
0.2000
0.2000
24,500
+0.01(+5.26%)
Aug 20, 2018
0.1900
0.1900
0.1900
400
+0.00(+0.00%)
Aug 16, 2018
0.1900
0.1900
0.1900
0
-0.04(-15.56%)
Aug 15, 2018
0.2300
0.2300
0.2100
0.2250
32,000
-0.02(-10.00%)
Aug 14, 2018
0.2300
0.2500
0.2300
0.2500
32,869
+0.03(+13.64%)
Aug 13, 2018
0.2250
0.2300
0.2200
0.2200
28,500
-0.01(-2.22%)
Aug 10, 2018
0.2250
0.2250
0.2250
0.2250
13,000
+0.00(+0.00%)
Aug 09, 2018
0.2250
0.2250
0.2250
0.2250
15,400
+0.00(+0.00%)
Aug 08, 2018
0.2150
0.2250
0.2150
0.2250
9,500
+0.00(+0.00%)
Aug 07, 2018
0.2250
0.2250
0.2250
0.2250
3,500
+0.00(+0.00%)
Aug 03, 2018
0.2250
0.2250
0.2250
0
+0.02(+9.76%)
Aug 02, 2018
0.2150
0.2150
0.2000
0.2050
14,300
-0.01(-2.38%)
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
.