Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 0.1450 0.1500 0.1450 0.1500 27,500 +0.01(+3.45%)
Nov 29, 2017 0.1450 0.1450 0.1450 0.1450 1,500 -0.02(-9.38%)
Nov 28, 2017 0.1600 0.1600 0.1600 0.1600 1,850 +0.00(+0.00%)
Nov 27, 2017 0.1600 0.1600 0.1600 0.1600 17,584 +0.01(+6.67%)
Nov 24, 2017 0.1600 0.1600 0.1500 0.1500 6,666 +0.00(+0.00%)
Nov 23, 2017 0.1550 0.1550 0.1500 0.1500 13,000 -0.01(-6.25%)
Nov 22, 2017 0.1650 0.1650 0.1600 0.1600 14,000 -0.01(-3.03%)
Nov 21, 2017 0.1650 0.1650 0.1650 0.1650 30,400 -0.01(-2.94%)
Nov 20, 2017 0.1800 0.1800 0.1700 0.1700 18,000 -0.01(-5.56%)
Nov 17, 2017 0.1700 0.1800 0.1650 0.1800 115,400 +0.01(+9.09%)
Nov 15, 2017 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Nov 14, 2017 0.1450 0.1700 0.1400 0.1700 26,300 +0.00(+0.00%)
Nov 13, 2017 0.1800 0.1900 0.1700 0.1700 80,371 +0.00(+0.00%)
Nov 10, 2017 0.1800 0.1800 0.1700 0.1700 14,280 -0.01(-5.56%)
Nov 09, 2017 0.1750 0.1800 0.1600 0.1800 133,033 +0.02(+12.50%)
Nov 08, 2017 0.1750 0.1750 0.1600 0.1600 17,640 +0.01(+3.23%)
Nov 07, 2017 0.1300 0.1550 0.1200 0.1550 152,809 +0.01(+6.90%)
Nov 06, 2017 0.1400 0.1450 0.1400 0.1450 7,813 +0.00(+0.00%)
Nov 03, 2017 0.1300 0.1450 0.1300 0.1450 29,050 +0.01(+11.54%)
Nov 02, 2017 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Nov 01, 2017 0.1200 0.1300 0.1200 0.1300 27,000 +0.01(+8.33%)
Oct 31, 2017 0.1150 0.1250 0.1100 0.1200 232,500 +0.00(+4.35%)
Oct 30, 2017 0.1150 0.1150 0.1100 0.1150 67,615 -0.01(-11.54%)
Oct 27, 2017 0.1200 0.1300 0.1200 0.1300 60,000 +0.02(+18.18%)
Oct 26, 2017 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Oct 25, 2017 0.1100 0.1100 0.1100 0.1100 1,635 -0.01(-12.00%)
Oct 24, 2017 0.1250 0.1250 0.1250 0.1250 1,500 +0.01(+8.70%)
Oct 23, 2017 0.1200 0.1200 0.1150 0.1150 20,000 -0.00(-4.17%)
Oct 20, 2017 0.1300 0.1300 0.1200 0.1200 6,750 -0.02(-11.11%)
Oct 19, 2017 0.1200 0.1350 0.1200 0.1350 2,620 -0.01(-3.57%)
Oct 17, 2017 0.1400 0.1400 0.1400 0 +0.04(+33.33%)
Oct 16, 2017 0.1150 0.1150 0.1000 0.1050 100,193 -0.01(-4.55%)
Oct 13, 2017 0.1150 0.1150 0.1100 0.1100 73,800 -0.01(-8.33%)
Oct 12, 2017 0.1150 0.1250 0.1150 0.1200 242,000 +0.00(+0.00%)
Oct 11, 2017 0.1250 0.1250 0.1200 0.1200 4,500 +0.00(+0.00%)
Oct 10, 2017 0.1200 0.1200 0.1200 0.1200 60,000 +0.00(+0.00%)
Oct 06, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 05, 2017 0.1250 0.1250 0.1250 0.1250 12,000 -0.01(-3.85%)
Oct 04, 2017 0.1300 0.1300 0.1300 0.1300 25,000 +0.01(+4.00%)
Oct 03, 2017 0.1150 0.1250 0.1150 0.1250 9,190 +0.01(+8.70%)
Oct 02, 2017 0.1150 0.1150 0.1150 0.1150 16,500 -0.01(-11.54%)
Sep 29, 2017 0.1250 0.1300 0.1200 0.1300 102,500 +0.01(+8.33%)
Sep 28, 2017 0.1300 0.1300 0.1200 0.1200 6,500 -0.02(-11.11%)
Sep 25, 2017 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Sep 22, 2017 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Sep 21, 2017 0.1200 0.1200 0.1100 0.1200 47,666 +0.00(+4.35%)
Sep 20, 2017 0.1150 0.1200 0.1150 0.1150 27,000 +0.00(+0.00%)
Sep 18, 2017 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 15, 2017 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Sep 14, 2017 0.1200 0.1200 0.1200 0.1200 10,200 -0.02(-11.11%)
Sep 13, 2017 0.1250 0.1350 0.1200 0.1350 16,356 +0.02(+12.50%)
Sep 12, 2017 0.1350 0.1350 0.1200 0.1200 25,000 -0.02(-11.11%)
Sep 11, 2017 0.1300 0.1350 0.1300 0.1350 17,011 +0.00(+0.00%)
Sep 08, 2017 0.1350 0.1350 0.1350 0.1350 1,500 +0.02(+12.50%)
Sep 07, 2017 0.1300 0.1300 0.1200 0.1200 3,900 -0.01(-7.69%)
Sep 06, 2017 0.1300 0.1300 0.1200 0.1300 37,500 +0.00(+0.00%)
Sep 05, 2017 0.1300 0.1300 0.1200 0.1300 37,750 +0.01(+8.33%)
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.