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%)
Official Closing 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 (%)
Apr 30, 2018 0.1450 0.1450 0.1450 0.1450 13,585 -0.03(-14.71%)
Apr 27, 2018 0.1700 0.1700 0.1700 0.1700 11,000 +0.00(+0.00%)
Apr 26, 2018 0.1550 0.1700 0.1550 0.1700 28,000 +0.02(+9.68%)
Apr 25, 2018 0.1700 0.1700 0.1550 0.1550 26,500 -0.01(-6.06%)
Apr 24, 2018 0.1700 0.1700 0.1650 0.1650 5,500 -0.02(-10.81%)
Apr 20, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 19, 2018 0.2000 0.2000 0.1850 0.1850 33,400 -0.01(-5.13%)
Apr 18, 2018 0.1950 0.1950 0.1950 0.1950 5,000 +0.00(+0.00%)
Apr 17, 2018 0.1900 0.1950 0.1900 0.1950 32,050 +0.02(+8.33%)
Apr 16, 2018 0.1850 0.1850 0.1800 0.1800 45,000 -0.01(-5.26%)
Apr 12, 2018 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Apr 11, 2018 0.1800 0.1850 0.1800 0.1850 11,000 +0.01(+2.78%)
Apr 10, 2018 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Apr 09, 2018 0.1600 0.1800 0.1400 0.1800 10,500 +0.00(+0.00%)
Apr 05, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Apr 04, 2018 0.1500 0.1700 0.1500 0.1700 16,000 +0.02(+13.33%)
Apr 03, 2018 0.1150 0.1500 0.1150 0.1500 211,500 +0.03(+25.00%)
Apr 02, 2018 0.1200 0.1200 0.1100 0.1200 129,500 +0.00(+0.00%)
Mar 29, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 28, 2018 0.1200 0.1200 0.1200 0.1200 23,500 +0.00(+0.00%)
Mar 27, 2018 0.1200 0.1200 0.1200 0.1200 9,999 -0.02(-17.24%)
Mar 26, 2018 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Mar 23, 2018 0.1450 0.1450 0.1450 0.1450 7,500 +0.00(+3.57%)
Mar 22, 2018 0.1400 0.1400 0.1400 0.1400 7,786 +0.00(+0.00%)
Mar 21, 2018 0.1400 0.1400 0.1400 0.1400 15,500 +0.00(+0.00%)
Mar 20, 2018 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.45%)
Mar 19, 2018 0.1450 0.1450 0.1450 0.1450 11,000 +0.00(+0.00%)
Mar 16, 2018 0.1450 0.1450 0.1450 0.1450 26,500 +0.00(+0.00%)
Mar 13, 2018 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Mar 12, 2018 0.1200 0.1200 0.1200 0.1200 100,500 -0.02(-14.29%)
Mar 09, 2018 0.1600 0.1600 0.1400 0.1400 22,000 -0.01(-6.67%)
Mar 08, 2018 0.1600 0.1600 0.1500 0.1500 31,500 -0.01(-6.25%)
Mar 07, 2018 0.1600 0.1600 0.1450 0.1600 23,900 +0.00(+0.00%)
Mar 06, 2018 0.1600 0.1600 0.1600 0.1600 18,000 +0.01(+3.23%)
Mar 05, 2018 0.1550 0.1550 0.1550 0.1550 2,500 +0.02(+14.81%)
Mar 01, 2018 0.1350 0.1350 0.1350 0 -0.02(-12.90%)
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%)
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.