Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appia Rare Earths & Uranium Corp (CSE: API )

0.1300 UNCHANGED
Official Closing Price Updated: 2:52 PM EDT, May 23, 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 (%)
Jan 31, 2020 0.2800 0.2800 0.2700 0.2700 74,500 +0.02(+8.00%)
Jan 30, 2020 0.2550 0.2550 0.2500 0.2500 14,190 -0.03(-9.09%)
Jan 28, 2020 0.2750 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Jan 27, 2020 0.2700 0.2900 0.2100 0.2900 21,400 +0.02(+9.43%)
Jan 24, 2020 0.2900 0.2900 0.2400 0.2650 39,500 -0.02(-8.62%)
Jan 23, 2020 0.2650 0.2900 0.2500 0.2900 21,000 +0.01(+3.57%)
Jan 22, 2020 0.2950 0.2950 0.2650 0.2800 60,600 -0.02(-6.67%)
Jan 21, 2020 0.2850 0.3000 0.2800 0.3000 97,278 +0.04(+15.38%)
Jan 20, 2020 0.2500 0.2600 0.2500 0.2600 29,500 +0.03(+13.04%)
Jan 17, 2020 0.2400 0.2400 0.2300 0.2300 22,000 -0.01(-4.17%)
Jan 16, 2020 0.2000 0.2400 0.2000 0.2400 60,135 +0.04(+17.07%)
Jan 15, 2020 0.1900 0.2050 0.1900 0.2050 6,283 +0.00(+2.50%)
Jan 14, 2020 0.2000 0.2000 0.2000 0.2000 2,500 +0.02(+11.11%)
Jan 13, 2020 0.1700 0.1800 0.1700 0.1800 44,500 +0.01(+5.88%)
Jan 10, 2020 0.1700 0.1800 0.1700 0.1700 138,500 +0.00(+0.00%)
Jan 09, 2020 0.1700 0.1700 0.1700 0.1700 36,000 +0.01(+3.03%)
Jan 08, 2020 0.1700 0.1700 0.1650 0.1650 125,800 -0.01(-8.33%)
Jan 07, 2020 0.1700 0.1800 0.1700 0.1800 21,550 +0.01(+9.09%)
Jan 06, 2020 0.1700 0.1700 0.1650 0.1650 107,787 -0.01(-2.94%)
Jan 03, 2020 0.1700 0.1700 0.1700 0.1700 7,000 +0.01(+6.25%)
Jan 02, 2020 0.1650 0.1700 0.1600 0.1600 31,000 +0.01(+3.23%)
Dec 31, 2019 0.1550 0.1550 0.1550 0 -0.02(-11.43%)
Dec 30, 2019 0.1750 0.1750 0.1750 0.1750 13,000 +0.02(+12.90%)
Dec 27, 2019 0.1550 0.1550 0.1550 0.1550 116,000 +0.00(+0.00%)
Dec 24, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 23, 2019 0.1550 0.1550 0.1550 0.1550 58,800 +0.01(+3.33%)
Dec 19, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Dec 17, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 16, 2019 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Dec 13, 2019 0.1550 0.1550 0.1550 0.1550 6,050 +0.00(+0.00%)
Dec 12, 2019 0.1400 0.1550 0.1350 0.1550 45,000 +0.01(+6.90%)
Dec 11, 2019 0.1450 0.1450 0.1450 0.1450 3,000 -0.01(-6.45%)
Dec 10, 2019 0.1550 0.1550 0.1550 0.1550 2,500 +0.01(+3.33%)
Dec 09, 2019 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Dec 05, 2019 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Dec 04, 2019 0.1350 0.1350 0.1300 0.1300 47,325 +0.01(+4.00%)
Dec 03, 2019 0.1300 0.1350 0.1250 0.1250 61,000 -0.01(-3.85%)
Dec 02, 2019 0.1400 0.1450 0.1300 0.1300 58,500 +0.01(+8.33%)
Nov 29, 2019 0.1200 0.1200 0.1200 0.1200 6,000 -0.02(-17.24%)
Nov 27, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 26, 2019 0.1600 0.1600 0.1100 0.1450 265,300 -0.01(-3.33%)
Nov 25, 2019 0.1500 0.1500 0.1500 0.1500 19,110 +0.00(+0.00%)
Nov 22, 2019 0.1650 0.1650 0.1400 0.1500 71,000 -0.04(-18.92%)
Nov 20, 2019 0.1850 0.1850 0.1850 0 +0.02(+15.62%)
Nov 18, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 15, 2019 0.1600 0.1600 0.1600 0.1600 4,000 +0.01(+3.23%)
Nov 14, 2019 0.1600 0.1600 0.1550 0.1550 51,000 +0.00(+0.00%)
Nov 13, 2019 0.1550 0.1550 0.1550 0.1550 2,500 -0.01(-3.13%)
Nov 12, 2019 0.1600 0.1600 0.1600 0.1600 4,000 +0.01(+3.23%)
Nov 11, 2019 0.1550 0.1550 0.1550 0.1550 1,800 -0.01(-3.13%)
Nov 08, 2019 0.1600 0.1600 0.1600 0.1600 7,000 +0.02(+14.29%)
Nov 07, 2019 0.1700 0.1700 0.1350 0.1400 332,965 -0.01(-9.68%)
Nov 06, 2019 0.1900 0.2100 0.1500 0.1550 190,000 -0.06(-27.91%)
Nov 05, 2019 0.2150 0.2150 0.2150 0.2150 5,000 +0.01(+2.38%)
Nov 04, 2019 0.1800 0.2250 0.1500 0.2100 101,500 -0.02(-8.70%)
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.