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 )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 6, 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 29, 2024 0.1200 0.1350 0.1150 0.1350 566,636 +0.02(+17.39%)
Feb 28, 2024 0.1200 0.1250 0.1100 0.1150 633,090 -0.01(-8.00%)
Feb 27, 2024 0.1400 0.1400 0.1200 0.1250 575,402 -0.02(-13.79%)
Feb 26, 2024 0.1500 0.1500 0.1200 0.1450 956,567 -0.01(-3.33%)
Feb 23, 2024 0.1700 0.1700 0.1300 0.1500 207,000 -0.01(-3.23%)
Feb 22, 2024 0.1400 0.1550 0.1350 0.1550 361,264 +0.01(+10.71%)
Feb 21, 2024 0.1400 0.1450 0.1300 0.1400 795,077 +0.01(+3.70%)
Feb 20, 2024 0.1650 0.1650 0.1350 0.1350 588,441 -0.02(-12.90%)
Feb 16, 2024 0.1550 0 -0.02(-13.89%)
Feb 15, 2024 0.1750 0.1800 0.1600 0.1800 193,864 +0.01(+2.86%)
Feb 14, 2024 0.1700 0.1750 0.1650 0.1750 36,500 +0.00(+2.94%)
Feb 13, 2024 0.1750 0.1750 0.1650 0.1700 51,117 -0.00(-2.86%)
Feb 12, 2024 0.1800 0.1850 0.1700 0.1750 508,377 -0.01(-2.78%)
Feb 09, 2024 0.2000 0.2000 0.1800 0.1800 105,617 -0.01(-5.26%)
Feb 08, 2024 0.1800 0.1950 0.1750 0.1900 120,539 +0.00(+0.00%)
Feb 07, 2024 0.1850 0.1900 0.1750 0.1900 47,063 -0.01(-7.32%)
Feb 06, 2024 0.1850 0.2050 0.1700 0.2050 126,510 +0.02(+13.89%)
Feb 05, 2024 0.1900 0.1900 0.1700 0.1800 98,561 -0.01(-2.70%)
Feb 02, 2024 0.1950 0.1950 0.1800 0.1850 113,809 -0.02(-7.50%)
Feb 01, 2024 0.1950 0.2000 0.1850 0.2000 32,360 +0.01(+5.26%)
Jan 31, 2024 0.2000 0.2000 0.1900 0.1900 21,170 -0.01(-5.00%)
Jan 30, 2024 0.2100 0.2100 0.1900 0.2000 70,570 +0.00(+0.00%)
Jan 29, 2024 0.2100 0.2100 0.2000 0.2000 11,900 +0.00(+0.00%)
Jan 26, 2024 0.2000 0.2000 0.1950 0.2000 27,256 +0.01(+2.56%)
Jan 25, 2024 0.2000 0.2100 0.1950 0.1950 30,028 -0.01(-7.14%)
Jan 24, 2024 0.2050 0.2100 0.2000 0.2100 93,105 +0.00(+0.00%)
Jan 23, 2024 0.2200 0.2200 0.1950 0.2100 96,352 -0.01(-2.33%)
Jan 22, 2024 0.2050 0.2150 0.2050 0.2150 25,800 +0.01(+2.38%)
Jan 19, 2024 0.2000 0.2100 0.2000 0.2100 58,600 +0.00(+0.00%)
Jan 18, 2024 0.2100 0.2100 0.2100 0.2100 13,500 +0.00(+0.00%)
Jan 17, 2024 0.2250 0.2250 0.1900 0.2100 279,422 +0.00(+0.00%)
Jan 16, 2024 0.2250 0.2250 0.2100 0.2100 193,229 -0.01(-4.55%)
Jan 15, 2024 0.2100 0.2250 0.2100 0.2200 261,324 +0.02(+10.00%)
Jan 12, 2024 0.2200 0.2200 0.1900 0.2000 267,894 -0.01(-4.76%)
Jan 11, 2024 0.2150 0.2200 0.2100 0.2100 65,015 -0.01(-2.33%)
Jan 10, 2024 0.2200 0.2200 0.2150 0.2150 12,000 +0.00(+0.00%)
Jan 09, 2024 0.2250 0.2250 0.2150 0.2150 12,900 -0.01(-2.27%)
Jan 08, 2024 0.2350 0.2350 0.2150 0.2200 45,950 -0.01(-6.38%)
Jan 05, 2024 0.2350 0.2350 0.2350 0.2350 16,216 -0.01(-4.08%)
Jan 04, 2024 0.2350 0.2450 0.2350 0.2450 167,150 +0.01(+2.08%)
Jan 03, 2024 0.2300 0.2400 0.2150 0.2400 109,450 +0.01(+6.67%)
Jan 02, 2024 0.2400 0.2400 0.2250 0.2250 18,112 -0.01(-6.25%)
Dec 29, 2023 0.2400 0 +0.01(+2.13%)
Dec 28, 2023 0.2250 0.2350 0.2250 0.2350 14,100 -0.01(-2.08%)
Dec 27, 2023 0.2300 0.2400 0.2250 0.2400 61,000 +0.01(+6.67%)
Dec 22, 2023 0.2250 0 -0.01(-2.17%)
Dec 21, 2023 0.2200 0.2300 0.2150 0.2300 153,900 +0.01(+2.22%)
Dec 20, 2023 0.2200 0.2250 0.2150 0.2250 80,242 -0.01(-2.17%)
Dec 19, 2023 0.2350 0.2350 0.2250 0.2300 72,870 -0.00(-2.13%)
Dec 18, 2023 0.2500 0.2550 0.2350 0.2350 82,736 +0.00(+2.17%)
Dec 15, 2023 0.2400 0.2400 0.2300 0.2300 82,510 -0.01(-6.12%)
Dec 14, 2023 0.2600 0.2600 0.2450 0.2450 107,400 -0.01(-2.00%)
Dec 13, 2023 0.2500 0.2500 0.2500 0.2500 10,000 -0.01(-1.96%)
Dec 12, 2023 0.2450 0.2550 0.2250 0.2550 14,000 +0.01(+4.08%)
Dec 11, 2023 0.2450 0.2450 0.2450 0.2450 15,130 -0.02(-5.77%)
Dec 08, 2023 0.2600 0.2600 0.2450 0.2600 35,372 -0.01(-3.70%)
Dec 07, 2023 0.2300 0.2700 0.2250 0.2700 537,757 +0.05(+22.73%)
Dec 06, 2023 0.2300 0.2300 0.2200 0.2200 50,300 -0.01(-4.35%)
Dec 05, 2023 0.2400 0.2400 0.2200 0.2300 119,069 -0.00(-2.13%)
Dec 04, 2023 0.2650 0.2750 0.2350 0.2350 114,645 -0.03(-9.62%)
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.