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
)
0.1350
UNCHANGED
Official Closing Price
Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 28, 2017
0.2250
0.2500
0.2200
0.2200
152,600
-0.01(-4.35%)
Apr 27, 2017
0.2250
0.2350
0.2250
0.2300
41,600
-0.02(-9.80%)
Apr 26, 2017
0.2450
0.2550
0.2300
0.2550
76,600
-0.01(-1.92%)
Apr 25, 2017
0.2600
0.2600
0.2400
0.2600
90,960
+0.00(+0.00%)
Apr 24, 2017
0.2500
0.2800
0.2500
0.2600
43,232
+0.01(+4.00%)
Apr 21, 2017
0.2600
0.2650
0.2500
0.2500
8,000
-0.01(-1.96%)
Apr 20, 2017
0.2550
0.2650
0.2550
0.2550
31,500
-0.01(-1.92%)
Apr 19, 2017
0.3200
0.3200
0.2550
0.2600
20,625
+0.00(+0.00%)
Apr 18, 2017
0.2600
0.2700
0.2600
0.2600
5,900
+0.00(+0.00%)
Apr 17, 2017
0.2650
0.3200
0.2450
0.2600
37,700
-0.01(-3.70%)
Apr 13, 2017
0.2700
0.2700
0.2700
0
-0.01(-5.26%)
Apr 12, 2017
0.2900
0.2900
0.2600
0.2850
88,900
-0.01(-1.72%)
Apr 11, 2017
0.2900
0.2900
0.2900
0.2900
3,076
-0.01(-3.33%)
Apr 10, 2017
0.3250
0.3250
0.2850
0.3000
76,976
-0.02(-6.25%)
Apr 07, 2017
0.2950
0.3200
0.2950
0.3200
3,900
-0.01(-3.03%)
Apr 06, 2017
0.2950
0.3300
0.2950
0.3300
39,766
+0.02(+6.45%)
Apr 05, 2017
0.3200
0.3300
0.3100
0.3100
65,990
-0.02(-4.62%)
Apr 04, 2017
0.2800
0.3250
0.2800
0.3250
61,979
+0.01(+3.17%)
Apr 03, 2017
0.3150
0.3150
0.3150
0.3150
45,350
-0.03(-8.70%)
Mar 31, 2017
0.3500
0.3500
0.3250
0.3450
41,478
+0.00(+1.47%)
Mar 30, 2017
0.3400
0.3450
0.3400
0.3400
6,200
+0.00(+0.00%)
Mar 29, 2017
0.3550
0.3550
0.3400
0.3400
28,500
+0.01(+1.49%)
Mar 28, 2017
0.3550
0.3550
0.3350
0.3350
25,750
-0.02(-5.63%)
Mar 27, 2017
0.3600
0.3600
0.3550
0.3550
9,350
-0.01(-1.39%)
Mar 24, 2017
0.3750
0.3750
0.3300
0.3600
145,640
-0.01(-2.70%)
Mar 23, 2017
0.3650
0.3800
0.3500
0.3700
105,680
-0.01(-1.33%)
Mar 22, 2017
0.3200
0.3750
0.3000
0.3750
81,603
+0.05(+15.38%)
Mar 21, 2017
0.3400
0.3400
0.3200
0.3250
234,624
-0.02(-7.14%)
Mar 20, 2017
0.3750
0.3750
0.3500
0.3500
62,424
-0.03(-6.67%)
Mar 17, 2017
0.3700
0.3800
0.3400
0.3750
146,350
+0.03(+10.29%)
Mar 16, 2017
0.3650
0.3750
0.3400
0.3400
172,300
-0.02(-6.85%)
Mar 15, 2017
0.3700
0.3750
0.3400
0.3650
119,705
-0.01(-1.35%)
Mar 14, 2017
0.3850
0.3900
0.3450
0.3700
87,006
+0.02(+4.23%)
Mar 13, 2017
0.3900
0.4000
0.3550
0.3550
69,088
-0.05(-11.25%)
Mar 10, 2017
0.4000
0.4000
0.3700
0.4000
17,340
+0.00(+0.00%)
Mar 09, 2017
0.3950
0.4000
0.3300
0.4000
165,076
+0.02(+3.90%)
Mar 08, 2017
0.4100
0.4350
0.3850
0.3850
79,132
-0.02(-6.10%)
Mar 07, 2017
0.4100
0.4350
0.3900
0.4100
177,245
+0.00(+1.23%)
Mar 06, 2017
0.4050
0.4100
0.3850
0.4050
249,487
+0.03(+6.58%)
Mar 03, 2017
0.3700
0.3800
0.3200
0.3800
113,695
+0.01(+2.70%)
Mar 02, 2017
0.4000
0.4000
0.3700
0.3700
129,996
-0.01(-2.63%)
Mar 01, 2017
0.3750
0.4000
0.3550
0.3800
70,700
-0.02(-5.00%)
Feb 28, 2017
0.3300
0.4200
0.3300
0.4000
65,694
+0.04(+9.59%)
Feb 27, 2017
0.4000
0.4100
0.3600
0.3650
41,000
-0.02(-3.95%)
Feb 24, 2017
0.4050
0.4050
0.3900
0.3800
7,575
-0.01(-2.56%)
Feb 23, 2017
0.4200
0.4200
0.3800
0.3900
33,170
-0.01(-2.50%)
Feb 22, 2017
0.4450
0.4450
0.4000
0.4000
126,065
-0.01(-1.23%)
Feb 21, 2017
0.3900
0.4100
0.3800
0.4050
156,100
+0.04(+9.46%)
Feb 17, 2017
0.3700
0.3700
0.3700
0
+0.03(+8.82%)
Feb 16, 2017
0.3600
0.3800
0.3400
0.3400
68,034
+0.00(+0.00%)
Feb 15, 2017
0.3300
0.3500
0.3200
0.3400
81,736
+0.02(+6.25%)
Feb 14, 2017
0.3600
0.3800
0.3200
0.3200
160,513
-0.04(-11.11%)
Feb 13, 2017
0.3600
0.4650
0.3500
0.3600
341,917
+0.02(+5.88%)
Feb 10, 2017
0.3200
0.3600
0.3200
0.3400
337,045
+0.02(+6.25%)
Feb 09, 2017
0.3300
0.3300
0.3100
0.3200
157,563
-0.01(-3.03%)
Feb 08, 2017
0.2500
0.3600
0.2500
0.3300
303,307
+0.08(+32.00%)
Feb 07, 2017
0.2400
0.2500
0.2400
0.2500
231,783
+0.01(+4.17%)
Feb 06, 2017
0.2350
0.2400
0.2300
0.2400
80,500
+0.02(+9.09%)
Feb 03, 2017
0.2200
0.2200
0.2200
0.2200
2,000
+0.00(+0.00%)
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
.