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%)
Official Closing Price Updated: 3:58 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 (%)
Nov 29, 2019 0.1200 0.1200 0.1200 0.1200 6,000 -0.02(-17.24%)
Nov 27, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 26, 2019 0.1600 0.1600 0.1100 0.1450 265,300 -0.01(-3.33%)
Nov 25, 2019 0.1500 0.1500 0.1500 0.1500 19,110 +0.00(+0.00%)
Nov 22, 2019 0.1650 0.1650 0.1400 0.1500 71,000 -0.04(-18.92%)
Nov 20, 2019 0.1850 0.1850 0.1850 0 +0.02(+15.62%)
Nov 18, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 15, 2019 0.1600 0.1600 0.1600 0.1600 4,000 +0.01(+3.23%)
Nov 14, 2019 0.1600 0.1600 0.1550 0.1550 51,000 +0.00(+0.00%)
Nov 13, 2019 0.1550 0.1550 0.1550 0.1550 2,500 -0.01(-3.13%)
Nov 12, 2019 0.1600 0.1600 0.1600 0.1600 4,000 +0.01(+3.23%)
Nov 11, 2019 0.1550 0.1550 0.1550 0.1550 1,800 -0.01(-3.13%)
Nov 08, 2019 0.1600 0.1600 0.1600 0.1600 7,000 +0.02(+14.29%)
Nov 07, 2019 0.1700 0.1700 0.1350 0.1400 332,965 -0.01(-9.68%)
Nov 06, 2019 0.1900 0.2100 0.1500 0.1550 190,000 -0.06(-27.91%)
Nov 05, 2019 0.2150 0.2150 0.2150 0.2150 5,000 +0.01(+2.38%)
Nov 04, 2019 0.1800 0.2250 0.1500 0.2100 101,500 -0.02(-8.70%)
Nov 01, 2019 0.2300 0.2300 0.2300 200 +0.00(+0.00%)
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%)
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.