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 (%)
Sep 28, 2018 0.2850 0.2950 0.2650 0.2850 114,600 +0.01(+3.64%)
Sep 27, 2018 0.2800 0.3000 0.2700 0.2750 130,150 +0.01(+1.85%)
Sep 26, 2018 0.2750 0.2750 0.2600 0.2700 13,650 +0.00(+0.00%)
Sep 25, 2018 0.2700 0.2700 0.2500 0.2700 99,770 +0.03(+12.50%)
Sep 24, 2018 0.2650 0.2700 0.2400 0.2400 75,100 -0.02(-7.69%)
Sep 21, 2018 0.2600 0.2650 0.2600 0.2600 21,000 -0.01(-1.89%)
Sep 20, 2018 0.2550 0.2650 0.2550 0.2650 36,345 +0.02(+6.00%)
Sep 19, 2018 0.2500 0.2600 0.2500 0.2500 48,400 -0.01(-3.85%)
Sep 18, 2018 0.2300 0.2600 0.2300 0.2600 85,325 +0.03(+10.64%)
Sep 17, 2018 0.2400 0.2400 0.2350 0.2350 19,000 -0.01(-4.08%)
Sep 14, 2018 0.2450 0.2450 0.2150 0.2450 36,500 +0.03(+13.95%)
Sep 13, 2018 0.2100 0.2150 0.2100 0.2150 6,000 +0.01(+2.38%)
Sep 12, 2018 0.1900 0.2100 0.1900 0.2100 25,000 +0.02(+10.53%)
Sep 11, 2018 0.1900 0.1900 0.1900 0.1900 145,000 +0.00(+0.00%)
Sep 10, 2018 0.1900 0.1900 0.1900 0.1900 18,000 +0.00(+0.00%)
Sep 06, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 04, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 31, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 30, 2018 0.2000 0.2000 0.2000 0.2000 35,000 -0.00(-2.44%)
Aug 29, 2018 0.1800 0.2050 0.1800 0.2050 125,600 +0.01(+7.89%)
Aug 27, 2018 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Aug 24, 2018 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Aug 23, 2018 0.2200 0.2200 0.2200 0.2200 1,500 +0.04(+22.22%)
Aug 22, 2018 0.1900 0.1900 0.1800 0.1800 24,450 -0.02(-10.00%)
Aug 21, 2018 0.2000 0.2000 0.2000 0.2000 24,500 +0.01(+5.26%)
Aug 20, 2018 0.1900 0.1900 0.1900 400 +0.00(+0.00%)
Aug 16, 2018 0.1900 0.1900 0.1900 0 -0.04(-15.56%)
Aug 15, 2018 0.2300 0.2300 0.2100 0.2250 32,000 -0.02(-10.00%)
Aug 14, 2018 0.2300 0.2500 0.2300 0.2500 32,869 +0.03(+13.64%)
Aug 13, 2018 0.2250 0.2300 0.2200 0.2200 28,500 -0.01(-2.22%)
Aug 10, 2018 0.2250 0.2250 0.2250 0.2250 13,000 +0.00(+0.00%)
Aug 09, 2018 0.2250 0.2250 0.2250 0.2250 15,400 +0.00(+0.00%)
Aug 08, 2018 0.2150 0.2250 0.2150 0.2250 9,500 +0.00(+0.00%)
Aug 07, 2018 0.2250 0.2250 0.2250 0.2250 3,500 +0.00(+0.00%)
Aug 03, 2018 0.2250 0.2250 0.2250 0 +0.02(+9.76%)
Aug 02, 2018 0.2150 0.2150 0.2000 0.2050 14,300 -0.01(-2.38%)
Aug 01, 2018 0.2100 0.2100 0.2100 0.2100 3,000 -0.01(-2.33%)
Jul 31, 2018 0.2000 0.2150 0.2000 0.2150 83,999 +0.01(+4.88%)
Jul 30, 2018 0.2050 0.2050 0.2050 0.2050 2,870 +0.00(+0.00%)
Jul 27, 2018 0.2050 0.2050 0.1950 0.2050 66,500 +0.01(+5.13%)
Jul 26, 2018 0.1950 0.1950 0.1950 0.1950 4,000 +0.01(+2.63%)
Jul 25, 2018 0.1900 0.1900 0.1900 0.1900 13,500 -0.01(-2.56%)
Jul 24, 2018 0.1850 0.1950 0.1850 0.1950 23,000 +0.03(+18.18%)
Jul 23, 2018 0.1850 0.1850 0.1650 0.1650 41,100 -0.04(-17.50%)
Jul 20, 2018 0.2000 0.2000 0.2000 0.2000 13,500 +0.00(+0.00%)
Jul 19, 2018 0.1950 0.2000 0.1950 0.2000 21,000 +0.01(+5.26%)
Jul 18, 2018 0.1900 0.1900 0.1900 0.1900 42,000 +0.00(+0.00%)
Jul 17, 2018 0.1950 0.1950 0.1900 0.1900 28,000 +0.00(+0.00%)
Jul 16, 2018 0.1950 0.1950 0.1900 0.1900 46,000 +0.00(+0.00%)
Jul 13, 2018 0.1900 0.1900 0.1900 0.1900 38,000 +0.01(+2.70%)
Jul 12, 2018 0.1850 0.1850 0.1850 0.1850 500 -0.01(-2.63%)
Jul 11, 2018 0.1900 0.1900 0.1900 0.1900 12,000 -0.01(-2.56%)
Jul 09, 2018 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 06, 2018 0.1950 0.1950 0.1950 0.1950 14,300 +0.00(+0.00%)
Jul 05, 2018 0.1800 0.1950 0.1800 0.1950 72,500 +0.02(+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.