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

Appia Rare Earths & Uranium Corp (CSE: API )

0.1150 -0.0150 (-11.54%)
Streaming Delayed Price Updated: 3:04 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, 2019 0.2000 0.2300 0.2000 0.2300 242,000 +0.02(+6.98%)
Oct 24, 2019 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Oct 22, 2019 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Oct 18, 2019 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Oct 16, 2019 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Oct 15, 2019 0.2200 0.2200 0.2200 0.2200 1,300 +0.01(+2.33%)
Oct 11, 2019 0.2150 0.2150 0.2150 0 -0.01(-4.44%)
Oct 10, 2019 0.2150 0.2250 0.2150 0.2250 12,500 +0.00(+0.00%)
Oct 09, 2019 0.1850 0.2250 0.1850 0.2250 11,074 +0.02(+7.14%)
Oct 07, 2019 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Oct 04, 2019 0.2200 0.2250 0.2200 0.2250 6,100 +0.00(+0.00%)
Oct 03, 2019 0.2250 0.2250 0.2250 0.2250 6,000 -0.01(-2.17%)
Sep 30, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 27, 2019 0.2250 0.2300 0.2250 0.2300 43,000 +0.00(+0.00%)
Sep 26, 2019 0.1800 0.2300 0.1800 0.2300 172,000 +0.05(+24.32%)
Sep 25, 2019 0.2150 0.2150 0.1850 0.1850 33,000 -0.04(-15.91%)
Sep 24, 2019 0.2200 0.2200 0.2200 0.2200 9,000 +0.01(+2.33%)
Sep 23, 2019 0.2150 0.2150 0.2150 0.2150 15,500 +0.00(+0.00%)
Sep 20, 2019 0.2150 0.2150 0.2150 0.2150 15,500 -0.01(-2.27%)
Sep 19, 2019 0.2100 0.2200 0.2100 0.2200 53,400 +0.01(+4.76%)
Sep 18, 2019 0.2100 0.2300 0.2100 0.2100 35,300 -0.01(-4.55%)
Sep 17, 2019 0.2200 0.2200 0.2150 0.2200 25,789 -0.01(-2.22%)
Sep 16, 2019 0.2300 0.2300 0.2250 0.2250 8,741 +0.01(+2.27%)
Sep 13, 2019 0.2300 0.2300 0.2200 0.2200 22,241 -0.04(-15.38%)
Sep 12, 2019 0.2200 0.2600 0.2200 0.2600 33,500 +0.05(+23.81%)
Sep 10, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 09, 2019 0.2200 0.2200 0.2100 0.2100 24,380 -0.02(-10.64%)
Sep 06, 2019 0.2600 0.2600 0.2350 0.2350 7,715 -0.03(-9.62%)
Sep 05, 2019 0.2700 0.2700 0.2600 0.2600 31,000 +0.00(+0.00%)
Sep 04, 2019 0.2950 0.2950 0.2600 0.2600 36,750 -0.02(-7.14%)
Sep 03, 2019 0.2800 0.2800 0.2800 0.2800 9,000 +0.00(+0.00%)
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%)
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.