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 (%)
Feb 28, 2019
0.3700
0.3850
0.3450
0.3850
62,250
+0.02(+4.05%)
Feb 27, 2019
0.3300
0.3700
0.3300
0.3700
42,750
+0.04(+12.12%)
Feb 26, 2019
0.3300
0.3500
0.3300
0.3300
47,450
+0.00(+0.00%)
Feb 25, 2019
0.3350
0.3350
0.3200
0.3300
22,500
-0.02(-7.04%)
Feb 22, 2019
0.3500
0.3550
0.3300
0.3550
16,000
-0.01(-2.74%)
Feb 21, 2019
0.3650
0.3650
0.3650
0.3650
10,000
-0.01(-1.35%)
Feb 20, 2019
0.3700
0.3700
0.3350
0.3700
60,000
+0.00(+0.00%)
Feb 19, 2019
0.3550
0.3700
0.3300
0.3700
47,000
-0.04(-9.76%)
Feb 15, 2019
0.4100
0.4100
0.4100
0
+0.04(+10.81%)
Feb 14, 2019
0.4000
0.4000
0.3700
0.3700
6,000
-0.03(-7.50%)
Feb 12, 2019
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Feb 11, 2019
0.3800
0.4000
0.3800
0.4000
8,500
+0.00(+0.00%)
Feb 08, 2019
0.4000
0.4000
0.3650
0.4000
39,979
+0.03(+8.11%)
Feb 07, 2019
0.3700
0.4050
0.3650
0.3700
43,395
-0.04(-9.76%)
Feb 06, 2019
0.4050
0.4100
0.3900
0.4100
72,600
+0.01(+2.50%)
Feb 05, 2019
0.3950
0.4000
0.3900
0.4000
105,340
+0.00(+0.00%)
Feb 04, 2019
0.3800
0.4000
0.3600
0.4000
200,380
+0.04(+11.11%)
Feb 01, 2019
0.3700
0.3800
0.3600
0.3600
87,250
+0.00(+0.00%)
Jan 31, 2019
0.3500
0.3600
0.3500
0.3600
42,434
+0.01(+2.86%)
Jan 30, 2019
0.3800
0.3800
0.3500
0.3500
57,850
+0.01(+4.48%)
Jan 29, 2019
0.3850
0.3950
0.3350
0.3350
76,876
-0.07(-16.25%)
Jan 28, 2019
0.3200
0.4000
0.3200
0.4000
359,141
+0.08(+23.08%)
Jan 25, 2019
0.2900
0.3250
0.2900
0.3250
27,427
+0.04(+12.07%)
Jan 24, 2019
0.3050
0.3200
0.2800
0.2900
134,750
-0.01(-3.33%)
Jan 23, 2019
0.3050
0.3100
0.3000
0.3000
50,500
-0.01(-3.23%)
Jan 22, 2019
0.2700
0.3100
0.2700
0.3100
84,907
+0.08(+31.91%)
Jan 21, 2019
0.3000
0.3000
0.2350
0.2350
59,200
-0.07(-21.67%)
Jan 18, 2019
0.3000
0.3000
0.3000
0.3000
6,869
+0.00(+0.00%)
Jan 17, 2019
0.2850
0.3000
0.2800
0.3000
147,993
+0.02(+9.09%)
Jan 16, 2019
0.2500
0.2750
0.2350
0.2750
25,500
+0.04(+17.02%)
Jan 15, 2019
0.2500
0.2500
0.2350
0.2350
37,800
+0.00(+0.00%)
Jan 14, 2019
0.2600
0.2750
0.2350
0.2350
37,170
-0.02(-6.00%)
Jan 11, 2019
0.2600
0.2850
0.2500
0.2500
32,300
-0.03(-12.28%)
Jan 10, 2019
0.2800
0.2850
0.2600
0.2850
26,290
+0.00(+0.00%)
Jan 09, 2019
0.2800
0.2850
0.2800
0.2850
21,500
+0.01(+5.56%)
Jan 08, 2019
0.2700
0.2700
0.2700
0.2700
1,700
-0.01(-5.26%)
Jan 07, 2019
0.2800
0.2850
0.2800
0.2850
49,100
+0.01(+3.64%)
Jan 04, 2019
0.2800
0.2800
0.2700
0.2750
64,500
-0.01(-1.79%)
Jan 03, 2019
0.2800
0.2800
0.2750
0.2800
41,000
+0.01(+1.82%)
Jan 02, 2019
0.2500
0.2800
0.2400
0.2750
115,200
+0.03(+10.00%)
Dec 31, 2018
0.2500
0.2500
0.2500
0
+0.01(+4.17%)
Dec 28, 2018
0.2650
0.2650
0.2400
0.2400
52,000
-0.01(-4.00%)
Dec 27, 2018
0.2650
0.2700
0.2450
0.2500
77,434
-0.02(-7.41%)
Dec 24, 2018
0.2700
0.2700
0.2700
0
+0.00(+0.00%)
Dec 21, 2018
0.2500
0.2700
0.2450
0.2700
57,200
+0.02(+8.00%)
Dec 20, 2018
0.2600
0.2600
0.2500
0.2500
8,800
+0.00(+0.00%)
Dec 19, 2018
0.2650
0.2650
0.2500
0.2500
11,300
+0.01(+4.17%)
Dec 18, 2018
0.2550
0.2650
0.2400
0.2400
58,800
-0.01(-4.00%)
Dec 17, 2018
0.2500
0.2700
0.2500
0.2500
81,000
+0.00(+0.00%)
Dec 14, 2018
0.2400
0.2500
0.2400
0.2500
78,670
+0.01(+2.04%)
Dec 13, 2018
0.2450
0.2450
0.2450
50
+0.00(+0.00%)
Dec 12, 2018
0.2400
0.2450
0.2400
0.2450
40,000
+0.00(+0.00%)
Dec 10, 2018
0.2450
0.2450
0.2450
0
+0.01(+2.08%)
Dec 07, 2018
0.2350
0.2400
0.2350
0.2400
15,000
+0.03(+14.29%)
Dec 06, 2018
0.2100
0.2100
0.2100
0.2100
39,700
+0.01(+5.00%)
Dec 05, 2018
0.2200
0.2200
0.1950
0.2000
295,100
-0.04(-16.67%)
Dec 04, 2018
0.2300
0.2400
0.2300
0.2400
15,500
+0.02(+9.09%)
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
.