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
(OP:
APAAF
)
0.0926
UNCHANGED
Streaming Delayed Price
Updated: 10:54 AM EDT, Jun 3, 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 (%)
May 31, 2024
0.0853
0.0948
0.0826
0.0904
327,403
+0.01(+10.65%)
May 30, 2024
0.0858
0.0858
0.0817
0.0817
118,977
-0.00(-3.66%)
May 29, 2024
0.0800
0.0848
0.0800
0.0848
291,444
+0.00(+4.31%)
May 28, 2024
0.0845
0.0846
0.0800
0.0813
899,985
-0.00(-4.13%)
May 24, 2024
0.0950
0.0950
0.0837
0.0848
506,880
-0.01(-8.42%)
May 23, 2024
0.1020
0.1020
0.0898
0.0926
110,118
-0.00(-1.49%)
May 22, 2024
0.0950
0.0974
0.0940
0.0940
139,655
-0.00(-2.59%)
May 21, 2024
0.1078
0.1100
0.0950
0.0965
386,241
-0.01(-10.73%)
May 20, 2024
0.1000
0.1081
0.0975
0.1081
404,848
+0.01(+10.87%)
May 17, 2024
0.0950
0.1000
0.0949
0.0975
124,246
+0.01(+8.45%)
May 16, 2024
0.0900
0.0926
0.0860
0.0899
366,696
+0.00(+0.00%)
May 15, 2024
0.0903
0.0950
0.0898
0.0899
682,923
-0.00(-1.96%)
May 14, 2024
0.0941
0.0950
0.0900
0.0917
200,094
-0.00(-2.76%)
May 13, 2024
0.0999
0.0999
0.0925
0.0943
186,787
+0.00(+1.07%)
May 10, 2024
0.0996
0.0999
0.0925
0.0933
48,280
-0.01(-5.57%)
May 09, 2024
0.0930
0.0995
0.0920
0.0988
226,702
+0.01(+6.58%)
May 08, 2024
0.0980
0.1000
0.0907
0.0927
108,638
+0.00(+0.32%)
May 07, 2024
0.0890
0.0924
0.0869
0.0924
184,850
+0.00(+3.59%)
May 06, 2024
0.0833
0.0918
0.0816
0.0892
122,084
+0.00(+4.57%)
May 03, 2024
0.0884
0.0884
0.0822
0.0853
132,502
-0.00(-1.39%)
May 01, 2024
0.0865
1,575
+0.00(+0.82%)
Apr 30, 2024
0.0880
0.0884
0.0858
0.0858
10,950
+0.00(+1.78%)
Apr 29, 2024
0.0900
0.0900
0.0843
0.0843
23,157
+0.00(+0.96%)
Apr 26, 2024
0.0848
0.0890
0.0831
0.0835
90,616
-0.00(-1.76%)
Apr 25, 2024
0.0860
0.0880
0.0831
0.0850
90,600
-0.01(-7.61%)
Apr 24, 2024
0.0851
0.0920
0.0851
0.0920
192,675
+0.00(+4.19%)
Apr 23, 2024
0.0872
0.0890
0.0833
0.0883
33,077
+0.00(+3.88%)
Apr 22, 2024
0.0855
0.0917
0.0816
0.0850
9,376
-0.00(-4.49%)
Apr 19, 2024
0.0954
0.0954
0.0890
0.0890
38,552
-0.00(-0.11%)
Apr 18, 2024
0.0949
0.0949
0.0861
0.0891
26,601
+0.00(+0.22%)
Apr 17, 2024
0.0939
0.0950
0.0889
0.0889
427,346
-0.01(-7.97%)
Apr 16, 2024
0.0970
0.1036
0.0966
0.0966
67,070
-0.00(-2.03%)
Apr 15, 2024
0.1050
0.1050
0.0970
0.0986
133,179
+0.00(+1.65%)
Apr 12, 2024
0.1023
0.1023
0.0940
0.0970
75,956
+0.00(+0.73%)
Apr 11, 2024
0.0972
0.0990
0.0963
0.0963
10,410
-0.00(-0.41%)
Apr 10, 2024
0.1000
0.1000
0.0967
0.0967
15,037
+0.00(+0.31%)
Apr 09, 2024
0.1050
0.1050
0.0953
0.0964
108,595
-0.01(-7.31%)
Apr 08, 2024
0.1053
0.1053
0.1022
0.1040
11,050
+0.00(+4.00%)
Apr 05, 2024
0.1100
0.1120
0.1000
0.1000
83,012
+0.00(+1.01%)
Apr 04, 2024
0.1161
0.1161
0.0990
0.0990
489,868
-0.02(-16.39%)
Apr 03, 2024
0.1114
0.1185
0.1053
0.1184
146,325
+0.01(+7.64%)
Apr 02, 2024
0.1100
0.1115
0.1000
0.1100
13,212
+0.01(+10.00%)
Apr 01, 2024
0.0903
0.1043
0.0903
0.1000
133,171
+0.01(+5.26%)
Mar 28, 2024
0.0851
0.0950
0.0851
0.0950
285,050
+0.01(+7.34%)
Mar 27, 2024
0.0805
0.0897
0.0770
0.0885
227,498
+0.01(+7.01%)
Mar 26, 2024
0.0850
0.0850
0.0772
0.0827
195,724
-0.00(-2.71%)
Mar 25, 2024
0.0889
0.0889
0.0820
0.0850
97,952
-0.00(-0.93%)
Mar 22, 2024
0.0875
0.0900
0.0834
0.0858
484,449
-0.00(-4.67%)
Mar 21, 2024
0.0933
0.0980
0.0900
0.0900
346,796
-0.01(-6.64%)
Mar 20, 2024
0.1043
0.1043
0.0950
0.0964
152,421
-0.01(-5.95%)
Mar 19, 2024
0.0990
0.1050
0.0984
0.1025
97,653
+0.00(+0.89%)
Mar 18, 2024
0.1028
0.1045
0.1000
0.1016
213,307
-0.00(-1.74%)
Mar 15, 2024
0.1077
0.1077
0.1025
0.1034
29,666
-0.00(-2.27%)
Mar 14, 2024
0.1000
0.1071
0.1000
0.1058
33,077
-0.01(-6.54%)
Mar 13, 2024
0.1131
0.1149
0.1065
0.1132
41,592
+0.00(+0.18%)
Mar 12, 2024
0.1092
0.1130
0.1070
0.1130
10,825
+0.00(+2.73%)
Mar 11, 2024
0.1107
0.1149
0.1029
0.1100
220,486
+0.00(+1.10%)
Mar 08, 2024
0.1068
0.1089
0.1067
0.1088
83,171
-0.00(-1.09%)
Mar 07, 2024
0.1136
0.1229
0.1060
0.1100
156,099
+0.00(+0.92%)
Mar 06, 2024
0.1082
0.1114
0.1058
0.1090
65,737
+0.00(+0.65%)
Mar 05, 2024
0.1177
0.1177
0.1070
0.1083
98,977
-0.02(-12.66%)
Mar 04, 2024
0.1111
0.1250
0.0962
0.1240
750,279
+0.02(+18.10%)
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
.