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 (%)
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%)
Jul 03, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 29, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 28, 2018 0.1900 0.1900 0.1800 0.1800 5,800 -0.01(-5.26%)
Jun 26, 2018 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jun 25, 2018 0.1800 0.1900 0.1800 0.1800 19,500 -0.01(-5.26%)
Jun 22, 2018 0.1800 0.1900 0.1800 0.1900 5,500 +0.00(+0.00%)
Jun 19, 2018 0.1900 0.1900 0.1900 5 +0.02(+8.57%)
Jun 18, 2018 0.1750 0.1750 0.1750 0.1750 5,000 -0.01(-2.78%)
Jun 15, 2018 0.1800 0.1800 0.1800 0.1800 40,500 +0.00(+0.00%)
Jun 14, 2018 0.1800 0.1800 0.1800 0.1800 5,882 +0.01(+5.88%)
Jun 13, 2018 0.1500 0.1700 0.1500 0.1700 27,800 +0.00(+0.00%)
Jun 12, 2018 0.1600 0.1700 0.1600 0.1700 32,000 +0.01(+3.03%)
Jun 11, 2018 0.1650 0.1650 0.1650 0.1650 56,000 +0.02(+17.86%)
Jun 08, 2018 0.1400 0.1400 0.1400 0.1400 14,500 +0.00(+0.00%)
Jun 06, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jun 05, 2018 0.1600 0.1600 0.1500 0.1500 22,000 +0.00(+0.00%)
Jun 04, 2018 0.1500 0.1550 0.1500 0.1500 31,000 +0.01(+7.14%)
Jun 01, 2018 0.1400 0.1400 0.1400 0.1400 15,400 -0.01(-6.67%)
May 30, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 29, 2018 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
May 28, 2018 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
May 25, 2018 0.1500 0.1500 0.1500 0.1500 5,800 +0.00(+0.00%)
May 24, 2018 0.1500 0.1500 0.1500 0.1500 40,000 +0.02(+15.38%)
May 23, 2018 0.1450 0.1450 0.1300 0.1300 52,700 -0.01(-7.14%)
May 22, 2018 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
May 18, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
May 16, 2018 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
May 15, 2018 0.1800 0.1800 0.1600 0.1800 30,000 +0.00(+0.00%)
May 14, 2018 0.1750 0.1800 0.1750 0.1800 13,500 +0.00(+0.00%)
May 11, 2018 0.1800 0.1800 0.1800 0.1800 6,000 +0.01(+9.09%)
May 10, 2018 0.1450 0.1650 0.1450 0.1650 47,000 +0.02(+17.86%)
May 09, 2018 0.1600 0.1600 0.1400 0.1400 67,000 -0.03(-17.65%)
May 08, 2018 0.1700 0.1700 0.1700 0.1700 5,500 +0.00(+0.00%)
May 07, 2018 0.1600 0.1700 0.1600 0.1700 38,000 +0.02(+13.33%)
May 04, 2018 0.1500 0.1500 0.1500 0.1500 25,000 -0.01(-3.23%)
May 03, 2018 0.1550 0.1550 0.1550 0.1550 13,000 +0.01(+3.33%)
May 02, 2018 0.1500 0.1500 0.1500 0.1500 2,200 +0.01(+7.14%)
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.