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 (%)
May 24, 2024 0.0950 0.0950 0.0837 0.0848 506,880 -0.01(-8.42%)
May 23, 2024 0.1020 0.1020 0.0898 0.0926 110,118 -0.00(-1.49%)
May 22, 2024 0.0950 0.0974 0.0940 0.0940 139,655 -0.00(-2.59%)
May 21, 2024 0.1078 0.1100 0.0950 0.0965 386,241 -0.01(-10.73%)
May 20, 2024 0.1000 0.1081 0.0975 0.1081 404,848 +0.01(+10.87%)
May 17, 2024 0.0950 0.1000 0.0949 0.0975 124,246 +0.01(+8.45%)
May 16, 2024 0.0900 0.0926 0.0860 0.0899 366,696 +0.00(+0.00%)
May 15, 2024 0.0903 0.0950 0.0898 0.0899 682,923 -0.00(-1.96%)
May 14, 2024 0.0941 0.0950 0.0900 0.0917 200,094 -0.00(-2.76%)
May 13, 2024 0.0999 0.0999 0.0925 0.0943 186,787 +0.00(+1.07%)
May 10, 2024 0.0996 0.0999 0.0925 0.0933 48,280 -0.01(-5.57%)
May 09, 2024 0.0930 0.0995 0.0920 0.0988 226,702 +0.01(+6.58%)
May 08, 2024 0.0980 0.1000 0.0907 0.0927 108,638 +0.00(+0.32%)
May 07, 2024 0.0890 0.0924 0.0869 0.0924 184,850 +0.00(+3.59%)
May 06, 2024 0.0833 0.0918 0.0816 0.0892 122,084 +0.00(+4.57%)
May 03, 2024 0.0884 0.0884 0.0822 0.0853 132,502 -0.00(-1.39%)
May 01, 2024 0.0865 1,575 +0.00(+0.82%)
Apr 30, 2024 0.0880 0.0884 0.0858 0.0858 10,950 +0.00(+1.78%)
Apr 29, 2024 0.0900 0.0900 0.0843 0.0843 23,157 +0.00(+0.96%)
Apr 26, 2024 0.0848 0.0890 0.0831 0.0835 90,616 -0.00(-1.76%)
Apr 25, 2024 0.0860 0.0880 0.0831 0.0850 90,600 -0.01(-7.61%)
Apr 24, 2024 0.0851 0.0920 0.0851 0.0920 192,675 +0.00(+4.19%)
Apr 23, 2024 0.0872 0.0890 0.0833 0.0883 33,077 +0.00(+3.88%)
Apr 22, 2024 0.0855 0.0917 0.0816 0.0850 9,376 -0.00(-4.49%)
Apr 19, 2024 0.0954 0.0954 0.0890 0.0890 38,552 -0.00(-0.11%)
Apr 18, 2024 0.0949 0.0949 0.0861 0.0891 26,601 +0.00(+0.22%)
Apr 17, 2024 0.0939 0.0950 0.0889 0.0889 427,346 -0.01(-7.97%)
Apr 16, 2024 0.0970 0.1036 0.0966 0.0966 67,070 -0.00(-2.03%)
Apr 15, 2024 0.1050 0.1050 0.0970 0.0986 133,179 +0.00(+1.65%)
Apr 12, 2024 0.1023 0.1023 0.0940 0.0970 75,956 +0.00(+0.73%)
Apr 11, 2024 0.0972 0.0990 0.0963 0.0963 10,410 -0.00(-0.41%)
Apr 10, 2024 0.1000 0.1000 0.0967 0.0967 15,037 +0.00(+0.31%)
Apr 09, 2024 0.1050 0.1050 0.0953 0.0964 108,595 -0.01(-7.31%)
Apr 08, 2024 0.1053 0.1053 0.1022 0.1040 11,050 +0.00(+4.00%)
Apr 05, 2024 0.1100 0.1120 0.1000 0.1000 83,012 +0.00(+1.01%)
Apr 04, 2024 0.1161 0.1161 0.0990 0.0990 489,868 -0.02(-16.39%)
Apr 03, 2024 0.1114 0.1185 0.1053 0.1184 146,325 +0.01(+7.64%)
Apr 02, 2024 0.1100 0.1115 0.1000 0.1100 13,212 +0.01(+10.00%)
Apr 01, 2024 0.0903 0.1043 0.0903 0.1000 133,171 +0.01(+5.26%)
Mar 28, 2024 0.0851 0.0950 0.0851 0.0950 285,050 +0.01(+7.34%)
Mar 27, 2024 0.0805 0.0897 0.0770 0.0885 227,498 +0.01(+7.01%)
Mar 26, 2024 0.0850 0.0850 0.0772 0.0827 195,724 -0.00(-2.71%)
Mar 25, 2024 0.0889 0.0889 0.0820 0.0850 97,952 -0.00(-0.93%)
Mar 22, 2024 0.0875 0.0900 0.0834 0.0858 484,449 -0.00(-4.67%)
Mar 21, 2024 0.0933 0.0980 0.0900 0.0900 346,796 -0.01(-6.64%)
Mar 20, 2024 0.1043 0.1043 0.0950 0.0964 152,421 -0.01(-5.95%)
Mar 19, 2024 0.0990 0.1050 0.0984 0.1025 97,653 +0.00(+0.89%)
Mar 18, 2024 0.1028 0.1045 0.1000 0.1016 213,307 -0.00(-1.74%)
Mar 15, 2024 0.1077 0.1077 0.1025 0.1034 29,666 -0.00(-2.27%)
Mar 14, 2024 0.1000 0.1071 0.1000 0.1058 33,077 -0.01(-6.54%)
Mar 13, 2024 0.1131 0.1149 0.1065 0.1132 41,592 +0.00(+0.18%)
Mar 12, 2024 0.1092 0.1130 0.1070 0.1130 10,825 +0.00(+2.73%)
Mar 11, 2024 0.1107 0.1149 0.1029 0.1100 220,486 +0.00(+1.10%)
Mar 08, 2024 0.1068 0.1089 0.1067 0.1088 83,171 -0.00(-1.09%)
Mar 07, 2024 0.1136 0.1229 0.1060 0.1100 156,099 +0.00(+0.92%)
Mar 06, 2024 0.1082 0.1114 0.1058 0.1090 65,737 +0.00(+0.65%)
Mar 05, 2024 0.1177 0.1177 0.1070 0.1083 98,977 -0.02(-12.66%)
Mar 04, 2024 0.1111 0.1250 0.0962 0.1240 750,279 +0.02(+18.10%)
Mar 01, 2024 0.0952 0.1200 0.0952 0.1050 764,237 +0.00(+4.79%)
Feb 29, 2024 0.0990 0.1002 0.0850 0.1002 696,830 +0.01(+12.71%)
Feb 28, 2024 0.0990 0.0990 0.0830 0.0889 95,649 -0.00(-3.79%)
Feb 27, 2024 0.1012 0.1044 0.0839 0.0924 170,260 -0.01(-8.33%)
Feb 26, 2024 0.1054 0.1054 0.0871 0.1008 289,234 -0.01(-8.61%)
Feb 23, 2024 0.1156 0.1268 0.1094 0.1103 197,380 +0.00(+0.64%)
Feb 22, 2024 0.1023 0.1156 0.1000 0.1096 232,359 +0.01(+9.60%)
Feb 21, 2024 0.1039 0.1051 0.0980 0.1000 597,366 -0.01(-5.12%)
Feb 20, 2024 0.1247 0.1302 0.0988 0.1054 292,699 -0.01(-10.75%)
Feb 16, 2024 0.1310 0.1310 0.1144 0.1181 224,041 -0.01(-9.71%)
Feb 15, 2024 0.1254 0.1310 0.1153 0.1308 124,079 +0.00(+0.00%)
Feb 14, 2024 0.1286 0.1349 0.1236 0.1308 55,125 +0.01(+9.00%)
Feb 13, 2024 0.1300 0.1349 0.1196 0.1200 114,063 -0.01(-7.48%)
Feb 12, 2024 0.1383 0.1383 0.1280 0.1297 63,962 -0.01(-5.33%)
Feb 09, 2024 0.1513 0.1513 0.1370 0.1370 218,150 -0.01(-4.06%)
Feb 08, 2024 0.1430 0.1445 0.1340 0.1428 189,900 -0.00(-1.52%)
Feb 07, 2024 0.1360 0.1450 0.1250 0.1450 186,094 +0.01(+5.07%)
Feb 06, 2024 0.1278 0.1382 0.1225 0.1380 352,132 -0.00(-2.54%)
Feb 05, 2024 0.1363 0.1416 0.1300 0.1416 61,327 -0.00(-2.88%)
Feb 02, 2024 0.1450 0.1458 0.1363 0.1458 84,057 +0.00(+1.96%)
Feb 01, 2024 0.1375 0.1502 0.1374 0.1430 42,500 +0.00(+0.00%)
Jan 31, 2024 0.1451 0.1510 0.1430 0.1430 75,557 -0.00(-2.79%)
Jan 30, 2024 0.1510 0.1565 0.1463 0.1471 119,763 -0.01(-4.54%)
Jan 29, 2024 0.1543 0.1565 0.1510 0.1541 17,561 +0.00(+2.05%)
Jan 26, 2024 0.1517 0.1589 0.1510 0.1510 18,745 -0.00(-0.66%)
Jan 25, 2024 0.1520 0.1540 0.1449 0.1520 51,248 -0.00(-0.33%)
Jan 24, 2024 0.1500 0.1580 0.1495 0.1525 130,990 -0.01(-3.48%)
Jan 23, 2024 0.1660 0.1660 0.1478 0.1580 73,500 -0.00(-1.25%)
Jan 22, 2024 0.1533 0.1649 0.1533 0.1600 35,186 +0.01(+5.47%)
Jan 19, 2024 0.1479 0.1533 0.1479 0.1517 44,800 -0.00(-1.04%)
Jan 18, 2024 0.1530 0.1633 0.1530 0.1533 11,954 +0.00(+1.86%)
Jan 17, 2024 0.1672 0.1672 0.1450 0.1505 174,031 -0.01(-5.94%)
Jan 16, 2024 0.1586 0.1684 0.1570 0.1600 111,980 +0.01(+8.18%)
Jan 12, 2024 0.1599 0.1599 0.1400 0.1479 995,365 -0.01(-7.56%)
Jan 11, 2024 0.1542 0.1657 0.1542 0.1600 81,976 -0.00(-2.97%)
Jan 10, 2024 0.1890 0.1890 0.1591 0.1649 53,236 +0.00(+0.79%)
Jan 09, 2024 0.1650 0.1650 0.1601 0.1636 52,435 +0.00(+1.30%)
Jan 08, 2024 0.1700 0.1787 0.1615 0.1615 223,889 -0.02(-9.63%)
Jan 05, 2024 0.1815 0.1815 0.1784 0.1787 14,365 -0.00(-0.72%)
Jan 04, 2024 0.1753 0.1800 0.1750 0.1800 61,050 +0.00(+1.12%)
Jan 03, 2024 0.1722 0.1780 0.1634 0.1780 162,254 +0.01(+3.49%)
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.