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 (%)
Dec 31, 2020 0.3128 0.3128 0.3128 2,984,480 +0.01(+4.65%)
Dec 30, 2020 0.3635 0.3650 0.2511 0.2989 2,984,480 -0.03(-9.42%)
Dec 29, 2020 0.3481 0.3536 0.3271 0.3300 268,782 -0.03(-8.33%)
Dec 28, 2020 0.3400 0.3700 0.3051 0.3600 297,740 +0.02(+7.14%)
Dec 24, 2020 0.3350 0.3452 0.3262 0.3360 203,600 +0.02(+5.00%)
Dec 23, 2020 0.3152 0.3365 0.3074 0.3200 237,639 +0.00(+0.00%)
Dec 22, 2020 0.3312 0.3312 0.3100 0.3200 239,179 -0.01(-3.38%)
Dec 21, 2020 0.3467 0.3511 0.3296 0.3312 309,616 -0.03(-7.38%)
Dec 18, 2020 0.3400 0.3576 0.3331 0.3576 364,600 +0.02(+5.18%)
Dec 17, 2020 0.3244 0.3470 0.3130 0.3400 380,390 +0.01(+3.98%)
Dec 16, 2020 0.3387 0.3430 0.3162 0.3270 287,237 -0.00(-0.34%)
Dec 15, 2020 0.3332 0.3361 0.3150 0.3281 410,859 -0.00(-1.17%)
Dec 14, 2020 0.3531 0.3600 0.3279 0.3320 313,302 +0.00(+0.61%)
Dec 11, 2020 0.3659 0.3659 0.3300 0.3300 42,000 -0.02(-6.65%)
Dec 10, 2020 0.3180 0.3581 0.3140 0.3535 512,402 +0.02(+7.45%)
Dec 09, 2020 0.3538 0.3598 0.3100 0.3290 217,411 -0.01(-3.24%)
Dec 08, 2020 0.3730 0.3900 0.3360 0.3400 155,984 -0.02(-6.36%)
Dec 07, 2020 0.3582 0.4141 0.3582 0.3631 366,514 +0.02(+4.40%)
Dec 04, 2020 0.3300 0.3565 0.3088 0.3478 248,800 +0.02(+5.39%)
Dec 03, 2020 0.3150 0.3383 0.3050 0.3300 395,389 +0.01(+3.97%)
Dec 02, 2020 0.2936 0.3200 0.2936 0.3174 110,126 +0.01(+2.39%)
Dec 01, 2020 0.3100 0.3100 0.2900 0.3100 126,110 +0.02(+6.90%)
Nov 30, 2020 0.3100 0.3100 0.2900 0.2900 196,186 -0.02(-6.63%)
Nov 27, 2020 0.2935 0.3287 0.2747 0.3106 155,000 -0.01(-2.33%)
Nov 25, 2020 0.2559 0.3180 0.2559 0.3180 868,600 +0.07(+27.20%)
Nov 24, 2020 0.2420 0.2573 0.2200 0.2500 44,005 +0.02(+8.79%)
Nov 23, 2020 0.2425 0.2563 0.2200 0.2298 188,193 -0.02(-6.20%)
Nov 20, 2020 0.2540 0.2540 0.2446 0.2450 54,000 -0.01(-3.73%)
Nov 19, 2020 0.2541 0.2562 0.2490 0.2545 79,850 +0.00(+1.80%)
Nov 18, 2020 0.2485 0.2578 0.2428 0.2500 219,105 -0.01(-4.03%)
Nov 17, 2020 0.2665 0.2730 0.2550 0.2605 42,450 -0.01(-4.58%)
Nov 16, 2020 0.2600 0.2730 0.2486 0.2730 34,193 +0.01(+5.00%)
Nov 13, 2020 0.2487 0.2700 0.2460 0.2600 21,800 -0.00(-0.54%)
Nov 12, 2020 0.2575 0.2614 0.2500 0.2614 107,640 +0.01(+2.39%)
Nov 11, 2020 0.2284 0.2610 0.2284 0.2553 44,072 +0.01(+5.93%)
Nov 10, 2020 0.2550 0.2679 0.2285 0.2410 215,832 -0.02(-5.86%)
Nov 09, 2020 0.2896 0.2896 0.2560 0.2560 237,676 -0.03(-10.33%)
Nov 06, 2020 0.2575 0.2857 0.2575 0.2855 203,200 +0.02(+7.74%)
Nov 05, 2020 0.2665 0.2730 0.2600 0.2650 126,128 +0.00(+1.34%)
Nov 04, 2020 0.2650 0.2800 0.2581 0.2615 139,150 +0.01(+2.15%)
Nov 03, 2020 0.2600 0.2709 0.2560 0.2560 50,597 -0.00(-1.54%)
Nov 02, 2020 0.2688 0.2690 0.2600 0.2600 52,312 -0.00(-0.76%)
Oct 30, 2020 0.2611 0.2719 0.2560 0.2620 75,100 -0.00(-0.38%)
Oct 29, 2020 0.2610 0.2820 0.2560 0.2630 50,300 -0.01(-4.36%)
Oct 28, 2020 0.2900 0.2900 0.2683 0.2750 163,283 -0.01(-3.51%)
Oct 27, 2020 0.2910 0.2910 0.2710 0.2850 24,894 -0.01(-1.72%)
Oct 26, 2020 0.3190 0.3190 0.2800 0.2900 70,400 -0.02(-5.94%)
Oct 23, 2020 0.3220 0.3220 0.3005 0.3083 63,600 -0.02(-4.76%)
Oct 22, 2020 0.3250 0.3348 0.3100 0.3237 123,358 +0.00(+1.16%)
Oct 21, 2020 0.2850 0.3450 0.2792 0.3200 509,613 +0.04(+14.29%)
Oct 20, 2020 0.2780 0.2870 0.2700 0.2800 110,615 +0.01(+3.21%)
Oct 19, 2020 0.2659 0.2870 0.2600 0.2713 40,059 +0.01(+2.26%)
Oct 16, 2020 0.2840 0.2843 0.2650 0.2653 103,700 -0.01(-4.50%)
Oct 15, 2020 0.2690 0.2847 0.2690 0.2778 112,884 -0.01(-2.25%)
Oct 14, 2020 0.2900 0.2900 0.2723 0.2842 41,880 -0.00(-0.98%)
Oct 13, 2020 0.2836 0.2870 0.2751 0.2870 110,805 -0.00(-1.03%)
Oct 12, 2020 0.2550 0.2900 0.2550 0.2900 53,500 +0.01(+5.45%)
Oct 09, 2020 0.2652 0.2850 0.2652 0.2750 42,700 +0.01(+3.70%)
Oct 08, 2020 0.2770 0.2791 0.2601 0.2652 26,787 +0.00(+1.11%)
Oct 07, 2020 0.2498 0.2730 0.2498 0.2623 37,637 +0.00(+0.11%)
Oct 06, 2020 0.2870 0.2870 0.2620 0.2620 280,299 +0.01(+2.75%)
Oct 05, 2020 0.2700 0.2780 0.2550 0.2550 94,327 -0.02(-5.56%)
Oct 02, 2020 0.2600 0.2700 0.2530 0.2700 115,200 +0.00(+1.12%)
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.