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 )

0.1300 UNCHANGED
Official Closing Price Updated: 3:45 PM EDT, May 22, 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 (%)
Oct 31, 2017 0.1150 0.1250 0.1100 0.1200 232,500 +0.00(+4.35%)
Oct 30, 2017 0.1150 0.1150 0.1100 0.1150 67,615 -0.01(-11.54%)
Oct 27, 2017 0.1200 0.1300 0.1200 0.1300 60,000 +0.02(+18.18%)
Oct 26, 2017 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Oct 25, 2017 0.1100 0.1100 0.1100 0.1100 1,635 -0.01(-12.00%)
Oct 24, 2017 0.1250 0.1250 0.1250 0.1250 1,500 +0.01(+8.70%)
Oct 23, 2017 0.1200 0.1200 0.1150 0.1150 20,000 -0.00(-4.17%)
Oct 20, 2017 0.1300 0.1300 0.1200 0.1200 6,750 -0.02(-11.11%)
Oct 19, 2017 0.1200 0.1350 0.1200 0.1350 2,620 -0.01(-3.57%)
Oct 17, 2017 0.1400 0.1400 0.1400 0 +0.04(+33.33%)
Oct 16, 2017 0.1150 0.1150 0.1000 0.1050 100,193 -0.01(-4.55%)
Oct 13, 2017 0.1150 0.1150 0.1100 0.1100 73,800 -0.01(-8.33%)
Oct 12, 2017 0.1150 0.1250 0.1150 0.1200 242,000 +0.00(+0.00%)
Oct 11, 2017 0.1250 0.1250 0.1200 0.1200 4,500 +0.00(+0.00%)
Oct 10, 2017 0.1200 0.1200 0.1200 0.1200 60,000 +0.00(+0.00%)
Oct 06, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 05, 2017 0.1250 0.1250 0.1250 0.1250 12,000 -0.01(-3.85%)
Oct 04, 2017 0.1300 0.1300 0.1300 0.1300 25,000 +0.01(+4.00%)
Oct 03, 2017 0.1150 0.1250 0.1150 0.1250 9,190 +0.01(+8.70%)
Oct 02, 2017 0.1150 0.1150 0.1150 0.1150 16,500 -0.01(-11.54%)
Sep 29, 2017 0.1250 0.1300 0.1200 0.1300 102,500 +0.01(+8.33%)
Sep 28, 2017 0.1300 0.1300 0.1200 0.1200 6,500 -0.02(-11.11%)
Sep 25, 2017 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Sep 22, 2017 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Sep 21, 2017 0.1200 0.1200 0.1100 0.1200 47,666 +0.00(+4.35%)
Sep 20, 2017 0.1150 0.1200 0.1150 0.1150 27,000 +0.00(+0.00%)
Sep 18, 2017 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 15, 2017 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Sep 14, 2017 0.1200 0.1200 0.1200 0.1200 10,200 -0.02(-11.11%)
Sep 13, 2017 0.1250 0.1350 0.1200 0.1350 16,356 +0.02(+12.50%)
Sep 12, 2017 0.1350 0.1350 0.1200 0.1200 25,000 -0.02(-11.11%)
Sep 11, 2017 0.1300 0.1350 0.1300 0.1350 17,011 +0.00(+0.00%)
Sep 08, 2017 0.1350 0.1350 0.1350 0.1350 1,500 +0.02(+12.50%)
Sep 07, 2017 0.1300 0.1300 0.1200 0.1200 3,900 -0.01(-7.69%)
Sep 06, 2017 0.1300 0.1300 0.1200 0.1300 37,500 +0.00(+0.00%)
Sep 05, 2017 0.1300 0.1300 0.1200 0.1300 37,750 +0.01(+8.33%)
Sep 01, 2017 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Aug 31, 2017 0.1450 0.1500 0.1400 0.1400 5,928 +0.00(+0.00%)
Aug 30, 2017 0.1400 0.1400 0.1400 0.1400 500 -0.01(-9.68%)
Aug 29, 2017 0.1350 0.1550 0.1350 0.1550 21,310 +0.00(+0.00%)
Aug 28, 2017 0.1450 0.1550 0.1350 0.1550 156,530 +0.02(+19.23%)
Aug 25, 2017 0.1350 0.1350 0.1300 0.1300 44,558 -0.01(-3.70%)
Aug 24, 2017 0.1350 0.1350 0.1350 0.1350 20,000 +0.01(+8.00%)
Aug 23, 2017 0.1250 0.1250 0.1250 0.1250 6,000 -0.01(-7.41%)
Aug 22, 2017 0.1350 0.1350 0.1350 0.1350 12,300 +0.01(+8.00%)
Aug 21, 2017 0.1400 0.1400 0.1250 0.1250 54,177 -0.02(-10.71%)
Aug 18, 2017 0.1400 0.1400 0.1400 0.1400 21,001 +0.02(+12.00%)
Aug 16, 2017 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Aug 15, 2017 0.1350 0.1500 0.1250 0.1500 25,269 +0.03(+30.43%)
Aug 14, 2017 0.1400 0.1400 0.1150 0.1150 88,179 -0.03(-23.33%)
Aug 11, 2017 0.1300 0.1500 0.1300 0.1500 12,100 -0.01(-6.25%)
Aug 10, 2017 0.1600 0.1600 0.1600 0.1600 9,849 +0.00(+0.00%)
Aug 09, 2017 0.1550 0.1600 0.1300 0.1600 39,800 +0.00(+0.00%)
Aug 08, 2017 0.1600 0.1600 0.1600 0.1600 600 -0.01(-3.03%)
Aug 04, 2017 0.1650 0.1650 0.1650 0 +0.03(+22.22%)
Aug 03, 2017 0.1350 0.1350 0.1350 0.1350 20,000 +0.00(+0.00%)
Aug 02, 2017 0.1550 0.1550 0.1350 0.1350 69,080 -0.02(-12.90%)
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.