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

Appia Rare Earths & Uranium Corp (CSE: API )

0.1300 -0.0100 (-7.14%)
Official Closing Price Updated: 11:25 AM EDT, May 10, 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 (%)
Apr 30, 2021 0.6400 0.6400 0.6000 0.6200 299,300 -0.01(-1.59%)
Apr 29, 2021 0.6800 0.6800 0.5900 0.6300 121,815 -0.05(-7.35%)
Apr 28, 2021 0.6800 0.7000 0.6300 0.6800 271,418 +0.00(+0.00%)
Apr 27, 2021 0.6900 0.6900 0.6700 0.6800 18,775 -0.02(-2.86%)
Apr 26, 2021 0.6600 0.7000 0.6400 0.7000 74,166 +0.07(+11.11%)
Apr 23, 2021 0.6100 0.6500 0.6100 0.6300 63,100 +0.02(+3.28%)
Apr 22, 2021 0.5800 0.6400 0.5800 0.6100 117,612 +0.02(+3.39%)
Apr 21, 2021 0.6200 0.6200 0.5800 0.5900 60,359 -0.02(-3.28%)
Apr 20, 2021 0.6400 0.6400 0.5800 0.6100 104,314 -0.01(-1.61%)
Apr 19, 2021 0.6700 0.6700 0.6100 0.6200 110,886 -0.05(-7.46%)
Apr 16, 2021 0.6600 0.6700 0.6300 0.6700 161,300 +0.00(+0.00%)
Apr 15, 2021 0.6800 0.7000 0.6500 0.6700 76,084 -0.02(-2.90%)
Apr 14, 2021 0.6500 0.7000 0.6500 0.6900 42,284 +0.05(+7.81%)
Apr 13, 2021 0.7200 0.7200 0.6400 0.6400 297,104 -0.09(-12.33%)
Apr 12, 2021 0.6900 0.7300 0.6900 0.7300 157,501 -0.01(-1.35%)
Apr 09, 2021 0.7400 0.7400 0.7100 0.7400 220,900 +0.01(+1.37%)
Apr 08, 2021 0.7300 0.7400 0.7000 0.7300 302,891 +0.00(+0.00%)
Apr 07, 2021 0.7500 0.7500 0.6700 0.7300 214,650 -0.02(-2.67%)
Apr 06, 2021 0.7500 0.7500 0.7000 0.7500 235,544 +0.01(+1.35%)
Apr 05, 2021 0.6800 0.7500 0.6800 0.7400 235,963 +0.06(+8.82%)
Apr 01, 2021 0.6800 0.6800 0.6800 0 +0.04(+6.25%)
Mar 31, 2021 0.6100 0.7000 0.5800 0.6400 2,633,154 +0.03(+4.92%)
Mar 30, 2021 0.6000 0.6200 0.5500 0.6100 542,706 +0.01(+1.67%)
Mar 29, 2021 0.6200 0.6200 0.5700 0.6000 211,966 -0.02(-3.23%)
Mar 26, 2021 0.5900 0.6300 0.5900 0.6200 206,800 +0.03(+5.08%)
Mar 25, 2021 0.6200 0.6200 0.5700 0.5900 225,960 -0.02(-3.28%)
Mar 24, 2021 0.6200 0.6700 0.5700 0.6100 138,190 +0.01(+1.67%)
Mar 23, 2021 0.6400 0.6400 0.5600 0.6000 347,752 -0.03(-4.76%)
Mar 22, 2021 0.6500 0.6600 0.6300 0.6300 283,642 -0.02(-3.08%)
Mar 19, 2021 0.6500 0.6500 0.6300 0.6500 137,800 +0.00(+0.00%)
Mar 18, 2021 0.6700 0.6700 0.6400 0.6500 227,021 -0.02(-2.99%)
Mar 17, 2021 0.6700 0.6700 0.6400 0.6700 182,476 +0.01(+1.52%)
Mar 16, 2021 0.6500 0.6900 0.6500 0.6600 439,748 +0.01(+1.54%)
Mar 15, 2021 0.6200 0.6500 0.6100 0.6500 416,985 +0.03(+4.84%)
Mar 12, 2021 0.6300 0.6300 0.6000 0.6200 295,900 -0.01(-1.59%)
Mar 11, 2021 0.6400 0.6500 0.6200 0.6300 216,237 -0.01(-1.56%)
Mar 10, 2021 0.6500 0.6500 0.6300 0.6400 213,583 -0.01(-1.54%)
Mar 09, 2021 0.6600 0.7000 0.6300 0.6500 179,520 +0.00(+0.00%)
Mar 08, 2021 0.7000 0.7100 0.6500 0.6500 122,837 +0.00(+0.00%)
Mar 05, 2021 0.6900 0.7000 0.6000 0.6500 287,800 +0.02(+3.17%)
Mar 04, 2021 0.7400 0.7400 0.6300 0.6300 224,417 -0.06(-8.70%)
Mar 03, 2021 0.7000 0.7200 0.6900 0.6900 127,054 -0.01(-1.43%)
Mar 02, 2021 0.7100 0.7200 0.6800 0.7000 99,818 +0.01(+1.45%)
Mar 01, 2021 0.7100 0.7300 0.6900 0.6900 51,061 -0.01(-1.43%)
Feb 26, 2021 0.7200 0.7400 0.6700 0.7000 172,200 +0.00(+0.00%)
Feb 25, 2021 0.7400 0.7500 0.6800 0.7000 145,543 -0.03(-4.11%)
Feb 24, 2021 0.7500 0.7500 0.7100 0.7300 89,473 +0.02(+2.82%)
Feb 23, 2021 0.7400 0.7400 0.6800 0.7100 144,125 -0.05(-6.58%)
Feb 22, 2021 0.7600 0.7900 0.7200 0.7600 162,810 +0.00(+0.00%)
Feb 19, 2021 0.6500 0.7800 0.6500 0.7600 546,100 +0.00(+0.00%)
Feb 18, 2021 0.7600 0.7800 0.7500 0.7600 246,087 -0.01(-1.30%)
Feb 17, 2021 0.7200 0.7700 0.7000 0.7700 334,121 +0.08(+11.59%)
Feb 16, 2021 0.6200 0.7400 0.6200 0.6900 331,030 +0.07(+11.29%)
Feb 12, 2021 0.6200 0.6200 0.6200 0 -0.05(-7.46%)
Feb 11, 2021 0.6700 0.7100 0.6500 0.6700 425,137 -0.01(-1.47%)
Feb 10, 2021 0.7200 0.7700 0.6600 0.6800 746,178 -0.01(-1.45%)
Feb 09, 2021 0.6700 0.8000 0.6700 0.6900 627,260 +0.05(+7.81%)
Feb 08, 2021 0.5200 0.8400 0.5200 0.6400 724,726 +0.13(+25.49%)
Feb 05, 2021 0.4700 0.5100 0.4600 0.5100 195,900 +0.04(+7.37%)
Feb 04, 2021 0.4850 0.5000 0.4600 0.4750 166,933 -0.03(-5.00%)
Feb 03, 2021 0.4650 0.5000 0.4600 0.5000 258,433 +0.04(+8.70%)
Feb 02, 2021 0.4700 0.4850 0.4550 0.4600 137,475 +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.