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 -0.0150 (-11.54%)
Official Closing Price Updated: 3:58 PM EDT, May 24, 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 (%)
Nov 30, 2018 0.1950 0.2000 0.1950 0.1950 38,900 -0.01(-2.50%)
Nov 29, 2018 0.2050 0.2050 0.2000 0.2000 26,000 +0.00(+0.00%)
Nov 28, 2018 0.2100 0.2100 0.2000 0.2000 35,000 -0.01(-4.76%)
Nov 27, 2018 0.2200 0.2300 0.2100 0.2100 17,000 -0.02(-6.67%)
Nov 26, 2018 0.2250 0.2250 0.2200 0.2250 19,600 -0.01(-6.25%)
Nov 23, 2018 0.2400 0.2400 0.1900 0.2400 55,500 +0.05(+26.32%)
Nov 22, 2018 0.1950 0.2000 0.1900 0.1900 28,731 -0.01(-2.56%)
Nov 21, 2018 0.2000 0.2100 0.1950 0.1950 46,033 -0.01(-2.50%)
Nov 20, 2018 0.2000 0.2000 0.2000 0.2000 4,750 -0.02(-9.09%)
Nov 19, 2018 0.2100 0.2200 0.2050 0.2200 24,977 -0.01(-4.35%)
Nov 14, 2018 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Nov 12, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 09, 2018 0.2500 0.2600 0.2500 0.2500 14,500 -0.01(-1.96%)
Nov 08, 2018 0.2650 0.2650 0.2500 0.2550 28,000 -0.01(-1.92%)
Nov 07, 2018 0.2600 0.2600 0.2100 0.2600 184,990 +0.05(+23.81%)
Nov 06, 2018 0.1550 0.2250 0.1550 0.2100 506,600 -0.05(-19.23%)
Nov 05, 2018 0.2250 0.2600 0.2250 0.2600 46,000 +0.04(+15.56%)
Nov 02, 2018 0.2250 0.2450 0.2200 0.2250 23,500 +0.00(+0.00%)
Nov 01, 2018 0.2500 0.2500 0.2250 0.2250 56,500 -0.02(-10.00%)
Oct 31, 2018 0.2550 0.2600 0.2450 0.2500 46,999 +0.01(+4.17%)
Oct 30, 2018 0.2200 0.2400 0.2200 0.2400 8,500 -0.01(-4.00%)
Oct 29, 2018 0.2650 0.2900 0.2500 0.2500 82,800 +0.05(+21.95%)
Oct 26, 2018 0.2050 0.2050 0.1950 0.2050 18,500 +0.01(+7.89%)
Oct 25, 2018 0.1900 0.1900 0.1900 0.1900 12,000 +0.00(+0.00%)
Oct 24, 2018 0.1900 0.1900 0.1900 0.1900 1,046 -0.01(-5.00%)
Oct 23, 2018 0.2050 0.2050 0.1800 0.2000 62,600 +0.01(+2.56%)
Oct 22, 2018 0.2000 0.2100 0.1900 0.1950 42,150 -0.04(-17.02%)
Oct 19, 2018 0.2350 0.2350 0.2300 0.2350 2,000 +0.00(+0.00%)
Oct 18, 2018 0.2400 0.2400 0.2350 0.2350 10,499 -0.01(-2.08%)
Oct 17, 2018 0.2400 0.2400 0.2350 0.2400 38,754 +0.00(+0.00%)
Oct 16, 2018 0.2450 0.2500 0.2400 0.2400 14,150 -0.01(-2.04%)
Oct 15, 2018 0.2450 0.2450 0.2450 0.2450 6,600 +0.00(+0.00%)
Oct 12, 2018 0.2450 0.2550 0.2450 0.2450 22,500 -0.01(-2.00%)
Oct 11, 2018 0.2200 0.2500 0.2200 0.2500 20,000 +0.00(+0.00%)
Oct 10, 2018 0.2300 0.2600 0.2300 0.2500 41,344 -0.02(-7.41%)
Oct 09, 2018 0.2950 0.2950 0.2450 0.2700 117,000 -0.01(-1.82%)
Oct 05, 2018 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 04, 2018 0.2900 0.3000 0.2450 0.2750 86,832 -0.02(-8.33%)
Oct 03, 2018 0.3000 0.3050 0.2900 0.3000 21,716 +0.00(+0.00%)
Oct 02, 2018 0.3200 0.3200 0.3000 0.3000 36,500 -0.02(-6.25%)
Oct 01, 2018 0.2850 0.3200 0.2850 0.3200 277,891 +0.04(+12.28%)
Sep 28, 2018 0.2850 0.2950 0.2650 0.2850 114,600 +0.01(+3.64%)
Sep 27, 2018 0.2800 0.3000 0.2700 0.2750 130,150 +0.01(+1.85%)
Sep 26, 2018 0.2750 0.2750 0.2600 0.2700 13,650 +0.00(+0.00%)
Sep 25, 2018 0.2700 0.2700 0.2500 0.2700 99,770 +0.03(+12.50%)
Sep 24, 2018 0.2650 0.2700 0.2400 0.2400 75,100 -0.02(-7.69%)
Sep 21, 2018 0.2600 0.2650 0.2600 0.2600 21,000 -0.01(-1.89%)
Sep 20, 2018 0.2550 0.2650 0.2550 0.2650 36,345 +0.02(+6.00%)
Sep 19, 2018 0.2500 0.2600 0.2500 0.2500 48,400 -0.01(-3.85%)
Sep 18, 2018 0.2300 0.2600 0.2300 0.2600 85,325 +0.03(+10.64%)
Sep 17, 2018 0.2400 0.2400 0.2350 0.2350 19,000 -0.01(-4.08%)
Sep 14, 2018 0.2450 0.2450 0.2150 0.2450 36,500 +0.03(+13.95%)
Sep 13, 2018 0.2100 0.2150 0.2100 0.2150 6,000 +0.01(+2.38%)
Sep 12, 2018 0.1900 0.2100 0.1900 0.2100 25,000 +0.02(+10.53%)
Sep 11, 2018 0.1900 0.1900 0.1900 0.1900 145,000 +0.00(+0.00%)
Sep 10, 2018 0.1900 0.1900 0.1900 0.1900 18,000 +0.00(+0.00%)
Sep 06, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
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.