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 )

0.1350 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 (%)
Feb 28, 2018 0.1550 0.1550 0.1550 0.1550 1,635 -0.02(-11.43%)
Feb 27, 2018 0.1500 0.1750 0.1500 0.1750 70,600 +0.01(+9.37%)
Feb 26, 2018 0.1600 0.1600 0.1600 0.1600 1,200 +0.01(+6.67%)
Feb 23, 2018 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Feb 22, 2018 0.1600 0.1600 0.1400 0.1600 7,308 +0.00(+0.00%)
Feb 21, 2018 0.1550 0.1600 0.1550 0.1600 21,000 +0.01(+6.67%)
Feb 20, 2018 0.1500 0.1500 0.1500 0.1500 20,000 +0.01(+3.45%)
Feb 16, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 15, 2018 0.1450 0.1450 0.1450 0.1450 9,200 +0.01(+7.41%)
Feb 14, 2018 0.1350 0.1350 0.1350 0.1350 3,000 +0.00(+0.00%)
Feb 12, 2018 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Feb 09, 2018 0.1400 0.1400 0.1250 0.1250 20,000 -0.03(-19.35%)
Feb 07, 2018 0.1550 0.1550 0.1550 200 +0.01(+10.71%)
Feb 06, 2018 0.1400 0.1400 0.1400 0.1400 1,200 +0.01(+7.69%)
Feb 01, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jan 30, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jan 26, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jan 25, 2018 0.1500 0.1600 0.1500 0.1500 59,100 +0.00(+0.00%)
Jan 24, 2018 0.1500 0.1650 0.1350 0.1500 35,300 -0.01(-3.23%)
Jan 23, 2018 0.1550 0.1550 0.1550 0.1550 3,000 -0.01(-3.13%)
Jan 22, 2018 0.1600 0.1750 0.1600 0.1600 8,700 -0.01(-5.88%)
Jan 19, 2018 0.1700 0.1700 0.1700 0.1700 900 -0.00(-2.86%)
Jan 18, 2018 0.1750 0.1750 0.1750 0.1750 6,500 +0.00(+0.00%)
Jan 17, 2018 0.1500 0.1800 0.1300 0.1750 82,650 -0.02(-7.89%)
Jan 15, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 12, 2018 0.1900 0.1900 0.1900 0.1900 5,500 -0.01(-5.00%)
Jan 11, 2018 0.1700 0.1700 0.1550 0.2000 30,270 +0.03(+14.29%)
Jan 10, 2018 0.1800 0.1800 0.1700 0.1750 263,000 -0.03(-14.63%)
Jan 09, 2018 0.2050 0.2050 0.2000 0.2050 132,861 +0.00(+2.50%)
Jan 08, 2018 0.1950 0.2050 0.1950 0.2000 249,600 +0.01(+5.26%)
Jan 05, 2018 0.1850 0.1950 0.1850 0.1900 140,644 +0.01(+5.56%)
Jan 04, 2018 0.1800 0.1800 0.1800 0.1800 33,000 +0.00(+0.00%)
Jan 03, 2018 0.1700 0.1800 0.1650 0.1800 112,000 +0.00(+0.00%)
Jan 02, 2018 0.1800 0.1800 0.1600 0.1800 258,538 +0.01(+5.88%)
Dec 29, 2017 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Dec 28, 2017 0.1650 0.1650 0.1600 0.1600 2,000 -0.01(-5.88%)
Dec 27, 2017 0.1700 0.1700 0.1600 0.1700 30,650 +0.03(+21.43%)
Dec 22, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Dec 21, 2017 0.1500 0.1500 0.1350 0.1350 38,000 +0.01(+3.85%)
Dec 20, 2017 0.1600 0.1600 0.1300 0.1300 212,559 -0.02(-13.33%)
Dec 19, 2017 0.1400 0.1500 0.1400 0.1500 99,835 +0.01(+7.14%)
Dec 18, 2017 0.1400 0.1400 0.1400 0.1400 244,500 +0.00(+0.00%)
Dec 15, 2017 0.1300 0.1400 0.1300 0.1400 16,000 +0.00(+0.00%)
Dec 14, 2017 0.1500 0.1500 0.1400 0.1400 82,700 -0.01(-6.67%)
Dec 13, 2017 0.1500 0.1500 0.1350 0.1500 23,850 +0.01(+7.14%)
Dec 12, 2017 0.1350 0.1400 0.1350 0.1400 56,000 -0.01(-6.67%)
Dec 11, 2017 0.1600 0.1600 0.1350 0.1500 130,000 -0.01(-6.25%)
Dec 08, 2017 0.1600 0.1600 0.1600 0.1600 45,800 +0.01(+3.23%)
Dec 07, 2017 0.1600 0.1600 0.1350 0.1550 167,300 -0.02(-8.82%)
Dec 06, 2017 0.1700 0.1700 0.1700 0.1700 11,010 -0.01(-5.56%)
Dec 05, 2017 0.1800 0.1800 0.1500 0.1800 33,000 +0.00(+0.00%)
Dec 04, 2017 0.1400 0.1400 0.1800 109,833 +0.04(+28.57%)
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.