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, 2019 0.3700 0.3850 0.3450 0.3850 62,250 +0.02(+4.05%)
Feb 27, 2019 0.3300 0.3700 0.3300 0.3700 42,750 +0.04(+12.12%)
Feb 26, 2019 0.3300 0.3500 0.3300 0.3300 47,450 +0.00(+0.00%)
Feb 25, 2019 0.3350 0.3350 0.3200 0.3300 22,500 -0.02(-7.04%)
Feb 22, 2019 0.3500 0.3550 0.3300 0.3550 16,000 -0.01(-2.74%)
Feb 21, 2019 0.3650 0.3650 0.3650 0.3650 10,000 -0.01(-1.35%)
Feb 20, 2019 0.3700 0.3700 0.3350 0.3700 60,000 +0.00(+0.00%)
Feb 19, 2019 0.3550 0.3700 0.3300 0.3700 47,000 -0.04(-9.76%)
Feb 15, 2019 0.4100 0.4100 0.4100 0 +0.04(+10.81%)
Feb 14, 2019 0.4000 0.4000 0.3700 0.3700 6,000 -0.03(-7.50%)
Feb 12, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 11, 2019 0.3800 0.4000 0.3800 0.4000 8,500 +0.00(+0.00%)
Feb 08, 2019 0.4000 0.4000 0.3650 0.4000 39,979 +0.03(+8.11%)
Feb 07, 2019 0.3700 0.4050 0.3650 0.3700 43,395 -0.04(-9.76%)
Feb 06, 2019 0.4050 0.4100 0.3900 0.4100 72,600 +0.01(+2.50%)
Feb 05, 2019 0.3950 0.4000 0.3900 0.4000 105,340 +0.00(+0.00%)
Feb 04, 2019 0.3800 0.4000 0.3600 0.4000 200,380 +0.04(+11.11%)
Feb 01, 2019 0.3700 0.3800 0.3600 0.3600 87,250 +0.00(+0.00%)
Jan 31, 2019 0.3500 0.3600 0.3500 0.3600 42,434 +0.01(+2.86%)
Jan 30, 2019 0.3800 0.3800 0.3500 0.3500 57,850 +0.01(+4.48%)
Jan 29, 2019 0.3850 0.3950 0.3350 0.3350 76,876 -0.07(-16.25%)
Jan 28, 2019 0.3200 0.4000 0.3200 0.4000 359,141 +0.08(+23.08%)
Jan 25, 2019 0.2900 0.3250 0.2900 0.3250 27,427 +0.04(+12.07%)
Jan 24, 2019 0.3050 0.3200 0.2800 0.2900 134,750 -0.01(-3.33%)
Jan 23, 2019 0.3050 0.3100 0.3000 0.3000 50,500 -0.01(-3.23%)
Jan 22, 2019 0.2700 0.3100 0.2700 0.3100 84,907 +0.08(+31.91%)
Jan 21, 2019 0.3000 0.3000 0.2350 0.2350 59,200 -0.07(-21.67%)
Jan 18, 2019 0.3000 0.3000 0.3000 0.3000 6,869 +0.00(+0.00%)
Jan 17, 2019 0.2850 0.3000 0.2800 0.3000 147,993 +0.02(+9.09%)
Jan 16, 2019 0.2500 0.2750 0.2350 0.2750 25,500 +0.04(+17.02%)
Jan 15, 2019 0.2500 0.2500 0.2350 0.2350 37,800 +0.00(+0.00%)
Jan 14, 2019 0.2600 0.2750 0.2350 0.2350 37,170 -0.02(-6.00%)
Jan 11, 2019 0.2600 0.2850 0.2500 0.2500 32,300 -0.03(-12.28%)
Jan 10, 2019 0.2800 0.2850 0.2600 0.2850 26,290 +0.00(+0.00%)
Jan 09, 2019 0.2800 0.2850 0.2800 0.2850 21,500 +0.01(+5.56%)
Jan 08, 2019 0.2700 0.2700 0.2700 0.2700 1,700 -0.01(-5.26%)
Jan 07, 2019 0.2800 0.2850 0.2800 0.2850 49,100 +0.01(+3.64%)
Jan 04, 2019 0.2800 0.2800 0.2700 0.2750 64,500 -0.01(-1.79%)
Jan 03, 2019 0.2800 0.2800 0.2750 0.2800 41,000 +0.01(+1.82%)
Jan 02, 2019 0.2500 0.2800 0.2400 0.2750 115,200 +0.03(+10.00%)
Dec 31, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 28, 2018 0.2650 0.2650 0.2400 0.2400 52,000 -0.01(-4.00%)
Dec 27, 2018 0.2650 0.2700 0.2450 0.2500 77,434 -0.02(-7.41%)
Dec 24, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 21, 2018 0.2500 0.2700 0.2450 0.2700 57,200 +0.02(+8.00%)
Dec 20, 2018 0.2600 0.2600 0.2500 0.2500 8,800 +0.00(+0.00%)
Dec 19, 2018 0.2650 0.2650 0.2500 0.2500 11,300 +0.01(+4.17%)
Dec 18, 2018 0.2550 0.2650 0.2400 0.2400 58,800 -0.01(-4.00%)
Dec 17, 2018 0.2500 0.2700 0.2500 0.2500 81,000 +0.00(+0.00%)
Dec 14, 2018 0.2400 0.2500 0.2400 0.2500 78,670 +0.01(+2.04%)
Dec 13, 2018 0.2450 0.2450 0.2450 50 +0.00(+0.00%)
Dec 12, 2018 0.2400 0.2450 0.2400 0.2450 40,000 +0.00(+0.00%)
Dec 10, 2018 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Dec 07, 2018 0.2350 0.2400 0.2350 0.2400 15,000 +0.03(+14.29%)
Dec 06, 2018 0.2100 0.2100 0.2100 0.2100 39,700 +0.01(+5.00%)
Dec 05, 2018 0.2200 0.2200 0.1950 0.2000 295,100 -0.04(-16.67%)
Dec 04, 2018 0.2300 0.2400 0.2300 0.2400 15,500 +0.02(+9.09%)
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.