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 -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, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Apr 29, 2020 0.2200 0.2200 0.1750 0.1950 100,030 -0.04(-15.22%)
Apr 27, 2020 0.2300 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Apr 24, 2020 0.2100 0.2350 0.2100 0.2200 14,000 -0.02(-8.33%)
Apr 23, 2020 0.2450 0.2450 0.2300 0.2400 17,094 -0.01(-2.04%)
Apr 22, 2020 0.2450 0.2450 0.2400 0.2450 21,500 +0.02(+8.89%)
Apr 21, 2020 0.2500 0.2500 0.2250 0.2250 6,000 -0.02(-10.00%)
Apr 20, 2020 0.2400 0.2500 0.2400 0.2500 51,200 -0.01(-1.96%)
Apr 17, 2020 0.2000 0.2550 0.2000 0.2550 9,020 +0.05(+21.43%)
Apr 16, 2020 0.2550 0.2550 0.2100 0.2100 10,904 +0.01(+5.00%)
Apr 15, 2020 0.2250 0.2300 0.2000 0.2000 55,401 -0.02(-11.11%)
Apr 14, 2020 0.2300 0.2500 0.2250 0.2250 119,909 +0.00(+0.00%)
Apr 13, 2020 0.2250 0.2250 0.2250 90 +0.00(+0.00%)
Apr 09, 2020 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Apr 08, 2020 0.2300 0.2300 0.2150 0.2200 53,900 +0.01(+2.33%)
Apr 07, 2020 0.2350 0.2350 0.2000 0.2150 136,608 -0.02(-8.51%)
Apr 06, 2020 0.1900 0.2350 0.1900 0.2350 77,900 +0.06(+34.29%)
Apr 03, 2020 0.1700 0.1750 0.1700 0.1750 7,500 -0.01(-2.78%)
Apr 02, 2020 0.1750 0.1900 0.1750 0.1800 7,000 +0.01(+9.09%)
Apr 01, 2020 0.1600 0.1650 0.1600 0.1650 21,150 +0.02(+10.00%)
Mar 31, 2020 0.1400 0.1500 0.1400 0.1500 30,668 +0.01(+11.11%)
Mar 30, 2020 0.1500 0.1500 0.1350 0.1350 35,129 -0.01(-10.00%)
Mar 27, 2020 0.1700 0.1700 0.1450 0.1500 61,557 -0.02(-11.76%)
Mar 26, 2020 0.1700 0.1700 0.1700 0.1700 9,058 +0.02(+13.33%)
Mar 25, 2020 0.1300 0.1500 0.1300 0.1500 39,985 +0.01(+3.45%)
Mar 24, 2020 0.1400 0.1500 0.1400 0.1450 30,500 +0.02(+16.00%)
Mar 23, 2020 0.1200 0.1350 0.1200 0.1250 57,100 +0.00(+0.00%)
Mar 20, 2020 0.1150 0.1250 0.1150 0.1250 38,500 +0.01(+13.64%)
Mar 19, 2020 0.1300 0.1400 0.1050 0.1100 188,650 -0.02(-15.38%)
Mar 18, 2020 0.1300 0.1300 0.1250 0.1300 22,000 +0.01(+4.00%)
Mar 17, 2020 0.1100 0.1500 0.1100 0.1250 62,108 +0.01(+13.64%)
Mar 16, 2020 0.1400 0.1400 0.1100 0.1100 28,085 -0.03(-21.43%)
Mar 13, 2020 0.1650 0.1650 0.1000 0.1400 167,640 +0.04(+40.00%)
Mar 12, 2020 0.1950 0.1950 0.1000 0.1000 170,300 -0.10(-50.00%)
Mar 11, 2020 0.2000 0.2000 0.2000 0.2000 4,000 +0.01(+5.26%)
Mar 10, 2020 0.2100 0.2100 0.1900 0.1900 8,000 +0.02(+8.57%)
Mar 09, 2020 0.1800 0.1800 0.1700 0.1750 15,600 +0.00(+0.00%)
Mar 06, 2020 0.2000 0.2000 0.1750 0.1750 12,000 -0.01(-2.78%)
Mar 05, 2020 0.1800 0.1800 0.1800 0.1800 5,900 -0.05(-21.74%)
Mar 04, 2020 0.2300 0.2300 0.1800 0.2300 87,150 -0.01(-4.17%)
Mar 02, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 28, 2020 0.1600 0.2400 0.1500 0.2400 147,635 +0.02(+9.09%)
Feb 27, 2020 0.1850 0.2200 0.1850 0.2200 287,000 +0.04(+18.92%)
Feb 26, 2020 0.1850 0.1850 0.1850 0.1850 2,900 -0.02(-7.50%)
Feb 24, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 21, 2020 0.2350 0.2350 0.2000 0.2000 54,500 -0.04(-16.67%)
Feb 20, 2020 0.2600 0.2600 0.2400 0.2400 51,000 -0.02(-5.88%)
Feb 19, 2020 0.2800 0.2800 0.2550 0.2550 6,000 -0.03(-10.53%)
Feb 18, 2020 0.2600 0.2850 0.2600 0.2850 26,100 +0.00(+1.79%)
Feb 14, 2020 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Feb 13, 2020 0.2700 0.2700 0.2700 0.2700 14,900 -0.01(-1.82%)
Feb 12, 2020 0.2750 0.2750 0.2750 0.2750 2,100 +0.03(+10.00%)
Feb 11, 2020 0.2750 0.2750 0.2500 0.2500 12,935 -0.02(-5.66%)
Feb 10, 2020 0.2800 0.2850 0.2650 0.2650 16,785 +0.02(+6.00%)
Feb 07, 2020 0.2500 0.2500 0.2500 0.2500 65,472 +0.00(+0.00%)
Feb 06, 2020 0.2500 0.2500 0.2500 0.2500 46,915 +0.00(+0.00%)
Feb 05, 2020 0.2500 0.2500 0.2500 0.2500 110,755 +0.00(+0.00%)
Feb 04, 2020 0.2600 0.2600 0.2450 0.2500 47,958 -0.01(-3.85%)
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.