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 (%)
Jun 28, 2019
0.3000
0.3000
0.3000
0
+0.01(+3.45%)
Jun 27, 2019
0.2800
0.2900
0.2800
0.2900
34,000
+0.03(+11.54%)
Jun 26, 2019
0.2950
0.2950
0.2600
0.2600
117,325
-0.02(-7.14%)
Jun 25, 2019
0.3000
0.3000
0.2800
0.2800
49,279
-0.02(-6.67%)
Jun 24, 2019
0.3100
0.3100
0.3000
0.3000
76,500
-0.02(-6.25%)
Jun 21, 2019
0.3300
0.3300
0.3200
0.3200
4,000
+0.00(+0.00%)
Jun 20, 2019
0.3300
0.3300
0.3200
0.3200
10,940
-0.01(-3.03%)
Jun 19, 2019
0.3300
0.3300
0.3300
0.3300
71,270
-0.01(-1.49%)
Jun 18, 2019
0.3400
0.3450
0.3350
0.3350
24,000
-0.01(-1.47%)
Jun 17, 2019
0.3350
0.3400
0.3350
0.3400
33,600
+0.01(+3.03%)
Jun 14, 2019
0.3100
0.3300
0.3100
0.3300
14,200
+0.04(+13.79%)
Jun 13, 2019
0.3300
0.3300
0.2900
0.2900
36,500
-0.06(-17.14%)
Jun 12, 2019
0.3500
0.3500
0.3500
0.3500
19,750
+0.00(+0.00%)
Jun 11, 2019
0.3550
0.3550
0.3200
0.3500
120,700
-0.03(-7.89%)
Jun 10, 2019
0.3400
0.3800
0.3400
0.3800
22,300
+0.05(+15.15%)
Jun 07, 2019
0.3150
0.3300
0.3150
0.3300
23,000
+0.03(+10.00%)
Jun 06, 2019
0.3050
0.3100
0.3000
0.3000
31,500
-0.04(-11.76%)
Jun 05, 2019
0.3300
0.3400
0.3300
0.3400
45,548
+0.04(+11.48%)
Jun 04, 2019
0.3400
0.3400
0.3050
0.3050
70,275
-0.04(-10.29%)
Jun 03, 2019
0.3400
0.3400
0.3400
0.3400
500
+0.00(+0.00%)
May 31, 2019
0.3050
0.3400
0.3050
0.3400
12,275
-0.01(-2.86%)
May 30, 2019
0.3500
0.3500
0.3500
0.3500
40,704
+0.00(+0.00%)
May 29, 2019
0.3500
0.3700
0.3500
0.3500
34,143
+0.01(+4.48%)
May 28, 2019
0.3400
0.3400
0.2600
0.3350
65,801
-0.03(-9.46%)
May 27, 2019
0.3500
0.3700
0.3500
0.3700
51,275
+0.02(+5.71%)
May 24, 2019
0.3200
0.3500
0.3200
0.3500
19,800
+0.01(+2.94%)
May 23, 2019
0.3200
0.3400
0.3200
0.3400
39,850
+0.03(+9.68%)
May 22, 2019
0.3100
0.3100
0.3100
0.3100
12,083
-0.02(-6.06%)
May 21, 2019
0.3300
0.3650
0.3300
0.3300
203,860
+0.06(+22.22%)
May 17, 2019
0.2700
0.2700
0.2700
0
+0.00(+0.00%)
May 16, 2019
0.2700
0.2700
0.2700
0.2700
6,500
+0.00(+0.00%)
May 15, 2019
0.2750
0.2750
0.2700
0.2700
21,000
-0.04(-12.90%)
May 14, 2019
0.2650
0.3100
0.2600
0.3100
20,500
+0.04(+14.81%)
May 13, 2019
0.2750
0.2900
0.2500
0.2700
185,499
-0.02(-6.90%)
May 10, 2019
0.2950
0.2950
0.2900
0.2900
7,250
+0.01(+3.57%)
May 09, 2019
0.2900
0.2900
0.2800
0.2800
20,999
-0.03(-9.68%)
May 08, 2019
0.3100
0.3100
0.3100
450
+0.00(+0.00%)
May 06, 2019
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
May 03, 2019
0.3100
0.3100
0.3100
0.3100
5,000
+0.00(+0.00%)
May 02, 2019
0.3100
0.3100
0.3100
0.3100
1,000
+0.00(+0.00%)
May 01, 2019
0.3000
0.3100
0.3000
0.3100
75,350
-0.01(-1.59%)
Apr 30, 2019
0.3150
0.3150
0.3150
0.3150
80,427
+0.02(+5.00%)
Apr 29, 2019
0.3000
0.3150
0.3000
0.3000
71,400
-0.03(-9.09%)
Apr 26, 2019
0.3000
0.3300
0.3000
0.3300
29,500
+0.02(+4.76%)
Apr 25, 2019
0.3000
0.3150
0.2800
0.3150
4,408
-0.01(-1.56%)
Apr 24, 2019
0.3150
0.3200
0.3150
0.3200
5,500
+0.00(+0.00%)
Apr 23, 2019
0.3200
0.3200
0.3200
0.3200
11,790
+0.00(+0.00%)
Apr 22, 2019
0.3200
0.3200
0.3000
0.3200
35,500
+0.00(+0.00%)
Apr 18, 2019
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Apr 16, 2019
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Apr 15, 2019
0.3200
0.3200
0.3200
0.3200
59,800
-0.01(-3.03%)
Apr 12, 2019
0.3350
0.3350
0.3300
0.3300
21,502
+0.00(+0.00%)
Apr 11, 2019
0.3350
0.3500
0.3300
0.3300
5,350
-0.01(-4.35%)
Apr 10, 2019
0.3800
0.3800
0.3300
0.3450
80,900
-0.04(-9.21%)
Apr 09, 2019
0.3800
0.3800
0.3700
0.3800
20,000
+0.01(+2.70%)
Apr 08, 2019
0.3500
0.3700
0.3500
0.3700
27,950
+0.00(+0.00%)
Apr 05, 2019
0.3700
0.3750
0.3700
0.3700
15,500
+0.04(+12.12%)
Apr 04, 2019
0.3650
0.3750
0.3300
0.3300
75,630
-0.02(-5.71%)
Apr 03, 2019
0.3700
0.3700
0.3500
0.3500
12,388
-0.04(-9.09%)
Apr 02, 2019
0.3600
0.3850
0.3600
0.3850
8,850
+0.03(+6.94%)
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
.