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 )

0.1150 -0.0150 (-11.54%)
Official Closing Price Updated: 3:58 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 0.4050 0.4050 0.4050 0 +0.04(+9.46%)
Dec 30, 2020 0.4600 0.4650 0.3300 0.3700 1,563,207 -0.05(-12.94%)
Dec 29, 2020 0.4400 0.4550 0.4200 0.4250 280,643 -0.02(-3.41%)
Dec 24, 2020 0.4400 0.4400 0.4400 0 +0.02(+3.53%)
Dec 23, 2020 0.4100 0.4300 0.3950 0.4250 100,921 +0.01(+1.19%)
Dec 22, 2020 0.4300 0.4300 0.4050 0.4200 146,512 +0.00(+0.00%)
Dec 21, 2020 0.4600 0.4600 0.4200 0.4200 212,171 -0.04(-7.69%)
Dec 18, 2020 0.4300 0.4550 0.4300 0.4550 118,200 +0.04(+8.33%)
Dec 17, 2020 0.4000 0.4400 0.4000 0.4200 225,641 +0.00(+0.00%)
Dec 16, 2020 0.4000 0.4300 0.4000 0.4200 91,980 -0.01(-2.33%)
Dec 15, 2020 0.4100 0.4300 0.3950 0.4300 293,450 +0.02(+6.17%)
Dec 14, 2020 0.4450 0.4500 0.4050 0.4050 134,252 -0.02(-5.81%)
Dec 11, 2020 0.4100 0.4500 0.4100 0.4300 83,900 +0.01(+1.18%)
Dec 10, 2020 0.3850 0.4300 0.3850 0.4250 139,491 +0.02(+3.66%)
Dec 09, 2020 0.4750 0.4750 0.3950 0.4100 126,952 -0.02(-4.65%)
Dec 08, 2020 0.5100 0.5100 0.4300 0.4300 216,159 -0.04(-8.51%)
Dec 07, 2020 0.4700 0.5400 0.4650 0.4700 611,860 +0.02(+4.44%)
Dec 04, 2020 0.4300 0.4500 0.4000 0.4500 198,500 +0.03(+7.14%)
Dec 03, 2020 0.4000 0.4300 0.4000 0.4200 248,971 +0.01(+2.44%)
Dec 02, 2020 0.3850 0.4100 0.3850 0.4100 88,280 +0.02(+5.13%)
Dec 01, 2020 0.3800 0.3900 0.3800 0.3900 30,000 +0.00(+0.00%)
Nov 30, 2020 0.3750 0.4000 0.3750 0.3900 119,891 +0.02(+4.00%)
Nov 27, 2020 0.4000 0.4200 0.3750 0.3750 185,900 +0.02(+4.17%)
Nov 26, 2020 0.3850 0.3850 0.3600 0.3600 25,660 -0.04(-8.86%)
Nov 25, 2020 0.3300 0.4100 0.3300 0.3950 487,179 +0.07(+19.70%)
Nov 24, 2020 0.2850 0.3300 0.2850 0.3300 34,075 +0.02(+6.45%)
Nov 23, 2020 0.3200 0.3250 0.2900 0.3100 144,733 -0.01(-3.13%)
Nov 20, 2020 0.3250 0.3250 0.3200 0.3200 49,236 -0.01(-3.03%)
Nov 19, 2020 0.3300 0.3300 0.3250 0.3300 138,420 +0.00(+0.00%)
Nov 18, 2020 0.3300 0.3300 0.3200 0.3300 205,375 +0.00(+0.00%)
Nov 17, 2020 0.3400 0.3400 0.3300 0.3300 77,728 -0.02(-5.71%)
Nov 16, 2020 0.3500 0.3500 0.3300 0.3500 76,480 +0.02(+6.06%)
Nov 12, 2020 0.3300 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Nov 11, 2020 0.3300 0.3400 0.3300 0.3350 75,380 +0.02(+6.35%)
Nov 10, 2020 0.3350 0.3350 0.3000 0.3150 231,085 -0.02(-5.97%)
Nov 09, 2020 0.3700 0.3700 0.3350 0.3350 102,868 -0.03(-9.46%)
Nov 06, 2020 0.3500 0.3700 0.3500 0.3700 196,500 +0.02(+5.71%)
Nov 05, 2020 0.3400 0.3500 0.3400 0.3500 73,750 +0.00(+0.00%)
Nov 04, 2020 0.3500 0.3650 0.3350 0.3500 118,370 +0.01(+4.48%)
Nov 03, 2020 0.3500 0.3500 0.3350 0.3350 30,935 -0.01(-4.29%)
Nov 02, 2020 0.3450 0.3500 0.3400 0.3500 76,400 +0.01(+1.45%)
Oct 30, 2020 0.3550 0.3650 0.3450 0.3450 58,038 +0.00(+0.00%)
Oct 29, 2020 0.3500 0.3550 0.3400 0.3450 69,800 -0.01(-2.82%)
Oct 28, 2020 0.3800 0.3800 0.3550 0.3550 41,779 -0.02(-4.05%)
Oct 27, 2020 0.3800 0.3800 0.3600 0.3700 67,109 -0.01(-2.63%)
Oct 26, 2020 0.4150 0.4150 0.3700 0.3800 105,346 -0.02(-5.00%)
Oct 23, 2020 0.4350 0.4350 0.4000 0.4000 90,860 -0.02(-4.76%)
Oct 22, 2020 0.4300 0.4300 0.4150 0.4200 163,045 -0.01(-1.18%)
Oct 21, 2020 0.3650 0.4500 0.3600 0.4250 667,959 +0.07(+18.06%)
Oct 20, 2020 0.3600 0.3700 0.3600 0.3600 130,000 +0.00(+0.00%)
Oct 19, 2020 0.3550 0.3700 0.3550 0.3600 255,426 +0.01(+2.86%)
Oct 16, 2020 0.3600 0.3700 0.3500 0.3500 144,181 -0.02(-4.11%)
Oct 15, 2020 0.3700 0.3700 0.3600 0.3650 147,845 -0.01(-1.35%)
Oct 14, 2020 0.3700 0.3700 0.3550 0.3700 81,270 +0.00(+0.00%)
Oct 13, 2020 0.3700 0.3700 0.3650 0.3700 260,750 +0.01(+1.37%)
Oct 09, 2020 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
Oct 08, 2020 0.3600 0.3600 0.3450 0.3500 108,850 +0.00(+0.00%)
Oct 07, 2020 0.3550 0.3600 0.3450 0.3500 89,152 -0.01(-1.41%)
Oct 06, 2020 0.3550 0.3700 0.3500 0.3550 244,003 +0.01(+2.90%)
Oct 05, 2020 0.3550 0.3650 0.3350 0.3450 234,237 -0.01(-1.43%)
Oct 02, 2020 0.3500 0.3500 0.3350 0.3500 156,022 -0.01(-2.78%)
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.