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: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.3600 0.3600 0.3500 0.3600 121,665 -0.02(-4.00%)
Sep 29, 2020 0.3900 0.3900 0.3600 0.3750 128,550 -0.01(-2.60%)
Sep 28, 2020 0.3800 0.4000 0.3750 0.3850 544,460 +0.01(+2.67%)
Sep 25, 2020 0.3750 0.3750 0.3550 0.3750 316,438 +0.00(+0.00%)
Sep 24, 2020 0.3700 0.3900 0.3650 0.3750 89,589 -0.01(-1.32%)
Sep 23, 2020 0.3750 0.4100 0.3650 0.3800 85,690 -0.02(-5.00%)
Sep 22, 2020 0.3500 0.4000 0.3350 0.4000 85,519 +0.05(+12.68%)
Sep 21, 2020 0.3600 0.3600 0.3400 0.3550 271,700 -0.01(-2.74%)
Sep 18, 2020 0.3700 0.4000 0.3650 0.3650 143,597 -0.01(-1.35%)
Sep 17, 2020 0.3950 0.4000 0.3600 0.3700 260,457 -0.03(-7.50%)
Sep 16, 2020 0.3650 0.4000 0.3400 0.4000 303,156 +0.03(+8.11%)
Sep 15, 2020 0.4350 0.4400 0.3250 0.3700 922,466 -0.07(-15.91%)
Sep 14, 2020 0.4700 0.4750 0.4200 0.4400 160,862 -0.02(-4.35%)
Sep 11, 2020 0.4950 0.5000 0.4400 0.4600 197,001 -0.04(-8.00%)
Sep 10, 2020 0.4850 0.5000 0.4700 0.5000 302,878 +0.01(+1.01%)
Sep 09, 2020 0.5400 0.5400 0.4800 0.4950 337,401 -0.04(-6.60%)
Sep 08, 2020 0.4950 0.5700 0.4950 0.5300 584,257 +0.04(+8.16%)
Sep 04, 2020 0.4900 0.4900 0.4900 0 +0.12(+32.43%)
Sep 03, 2020 0.3300 0.3700 0.3300 0.3700 336,370 +0.04(+12.12%)
Sep 02, 2020 0.3650 0.4250 0.3300 0.3300 916,979 -0.03(-8.33%)
Sep 01, 2020 0.2900 0.3750 0.2900 0.3600 1,029,060 +0.09(+33.33%)
Aug 31, 2020 0.2550 0.2900 0.2550 0.2700 718,535 +0.03(+12.50%)
Aug 28, 2020 0.2150 0.2400 0.2150 0.2400 106,166 +0.03(+14.29%)
Aug 27, 2020 0.2150 0.2150 0.2100 0.2100 35,097 -0.01(-4.55%)
Aug 26, 2020 0.2100 0.2200 0.2100 0.2200 126,285 +0.01(+4.76%)
Aug 25, 2020 0.2150 0.2200 0.2100 0.2100 72,836 -0.01(-4.55%)
Aug 24, 2020 0.2200 0.2250 0.2200 0.2200 15,000 -0.02(-8.33%)
Aug 21, 2020 0.2350 0.2400 0.2300 0.2400 17,750 +0.00(+0.00%)
Aug 20, 2020 0.2150 0.2400 0.2150 0.2400 59,100 +0.02(+9.09%)
Aug 19, 2020 0.2150 0.2300 0.2150 0.2200 49,101 -0.01(-2.22%)
Aug 18, 2020 0.2200 0.2250 0.2150 0.2250 19,400 +0.01(+2.27%)
Aug 17, 2020 0.2200 0.2250 0.2200 0.2200 45,798 +0.01(+4.76%)
Aug 14, 2020 0.2200 0.2300 0.2100 0.2100 84,050 -0.01(-2.33%)
Aug 13, 2020 0.2200 0.2250 0.2150 0.2150 2,200 -0.01(-4.44%)
Aug 12, 2020 0.2200 0.2250 0.2000 0.2250 130,025 +0.02(+9.76%)
Aug 11, 2020 0.2450 0.2450 0.2000 0.2050 285,263 -0.03(-10.87%)
Aug 10, 2020 0.2400 0.2450 0.2200 0.2300 134,332 -0.00(-2.13%)
Aug 07, 2020 0.2400 0.2400 0.2300 0.2350 136,500 -0.01(-2.08%)
Aug 06, 2020 0.2350 0.2400 0.2300 0.2400 203,145 +0.01(+4.35%)
Aug 05, 2020 0.2200 0.2350 0.2200 0.2300 163,827 +0.01(+4.55%)
Aug 04, 2020 0.2100 0.2200 0.2000 0.2200 107,495 +0.01(+2.33%)
Jul 31, 2020 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Jul 30, 2020 0.2100 0.2100 0.1950 0.2050 171,500 +0.00(+0.00%)
Jul 29, 2020 0.2100 0.2150 0.2000 0.2050 115,101 +0.00(+2.50%)
Jul 28, 2020 0.2050 0.2150 0.2000 0.2000 190,550 +0.00(+0.00%)
Jul 27, 2020 0.1950 0.2100 0.1900 0.2000 623,762 +0.02(+11.11%)
Jul 24, 2020 0.1900 0.2000 0.1800 0.1800 178,300 -0.02(-7.69%)
Jul 23, 2020 0.2000 0.2000 0.1850 0.1950 385,387 +0.00(+0.00%)
Jul 22, 2020 0.2000 0.2000 0.1950 0.1950 169,850 +0.00(+0.00%)
Jul 21, 2020 0.1950 0.2000 0.1900 0.1950 374,868 +0.01(+2.63%)
Jul 20, 2020 0.1900 0.2000 0.1850 0.1900 187,900 +0.01(+5.56%)
Jul 17, 2020 0.1800 0.1800 0.1750 0.1800 205,415 +0.00(+0.00%)
Jul 16, 2020 0.1900 0.1950 0.1800 0.1800 198,988 +0.00(+0.00%)
Jul 15, 2020 0.1850 0.1850 0.1800 0.1800 112,180 +0.00(+0.00%)
Jul 14, 2020 0.1850 0.1850 0.1800 0.1800 54,000 -0.01(-2.70%)
Jul 13, 2020 0.1900 0.1900 0.1800 0.1850 112,658 -0.01(-2.63%)
Jul 10, 2020 0.1900 0.1900 0.1900 0.1900 7,500 -0.01(-2.56%)
Jul 09, 2020 0.1700 0.1950 0.1700 0.1950 90,137 +0.02(+11.43%)
Jul 08, 2020 0.1750 0.2000 0.1750 0.1750 137,300 +0.00(+2.94%)
Jul 07, 2020 0.1700 0.1700 0.1700 0.1700 20,750 +0.00(+0.00%)
Jul 06, 2020 0.1600 0.1700 0.1550 0.1700 181,588 +0.02(+9.68%)
Jul 03, 2020 0.1700 0.1700 0.1550 0.1550 54,700 -0.01(-6.06%)
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.