Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appia Rare Earths & Uranium Corp (OP: APAAF )

0.0904 +0.0087 (+10.65%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Mar 31, 2023 0.2094 0.2100 0.2024 0.2028 35,150 +0.00(+0.30%)
Mar 30, 2023 0.1900 0.2022 0.1900 0.2022 46,084 +0.01(+3.64%)
Mar 29, 2023 0.1937 0.2015 0.1912 0.1951 54,336 +0.01(+3.89%)
Mar 28, 2023 0.1745 0.1878 0.1745 0.1878 5,625 +0.01(+4.33%)
Mar 27, 2023 0.1800 0.1924 0.1781 0.1800 143,286 -0.02(-10.98%)
Mar 24, 2023 0.1897 0.2023 0.1874 0.2022 40,393 +0.00(+1.10%)
Mar 23, 2023 0.1900 0.2000 0.1751 0.2000 92,679 +0.02(+9.83%)
Mar 22, 2023 0.1918 0.1918 0.1800 0.1821 14,463 +0.00(+0.05%)
Mar 21, 2023 0.1800 0.1847 0.1751 0.1820 90,580 -0.01(-3.09%)
Mar 20, 2023 0.1734 0.1944 0.1734 0.1878 13,333 +0.01(+2.85%)
Mar 17, 2023 0.1750 0.1948 0.1748 0.1826 50,050 +0.01(+3.40%)
Mar 16, 2023 0.1720 0.1820 0.1664 0.1766 47,642 -0.01(-3.44%)
Mar 15, 2023 0.1879 0.1962 0.1715 0.1829 100,994 -0.01(-6.35%)
Mar 14, 2023 0.1953 0.1956 0.1938 0.1953 6,200 +0.01(+2.79%)
Mar 13, 2023 0.1939 0.1948 0.1900 0.1900 46,020 -0.01(-4.95%)
Mar 10, 2023 0.2050 0.2061 0.1925 0.1999 77,803 -0.00(-0.05%)
Mar 09, 2023 0.2000 0.2125 0.1982 0.2000 67,012 +0.00(+0.00%)
Mar 08, 2023 0.2010 0.2010 0.2000 0.2000 53,475 +0.00(+0.00%)
Mar 07, 2023 0.2004 0.2190 0.2000 0.2000 179,245 -0.01(-4.85%)
Mar 06, 2023 0.2039 0.2140 0.2004 0.2102 19,968 +0.00(+0.38%)
Mar 03, 2023 0.2068 0.2100 0.2068 0.2094 20,718 -0.00(-0.29%)
Mar 02, 2023 0.2164 0.2164 0.2073 0.2100 39,600 +0.01(+4.43%)
Mar 01, 2023 0.2072 0.2190 0.2011 0.2011 23,950 -0.02(-8.67%)
Feb 28, 2023 0.2000 0.2202 0.2000 0.2202 30,243 +0.00(+2.28%)
Feb 27, 2023 0.2000 0.2153 0.2000 0.2153 15,019 +0.02(+8.74%)
Feb 24, 2023 0.2040 0.2089 0.1944 0.1980 97,110 -0.01(-3.13%)
Feb 23, 2023 0.2000 0.2088 0.2000 0.2044 84,343 +0.00(+1.14%)
Feb 22, 2023 0.2085 0.2085 0.2021 0.2021 63,648 -0.00(-1.89%)
Feb 21, 2023 0.2050 0.2122 0.2050 0.2060 21,700 -0.01(-2.92%)
Feb 17, 2023 0.2195 0.2195 0.2096 0.2122 56,184 -0.01(-3.24%)
Feb 16, 2023 0.2207 0.2280 0.2121 0.2193 77,909 +0.00(+0.60%)
Feb 15, 2023 0.2250 0.2255 0.2154 0.2180 18,190 -0.00(-1.93%)
Feb 14, 2023 0.2250 0.2270 0.2200 0.2223 28,030 -0.00(-1.20%)
Feb 13, 2023 0.2270 0.2300 0.2250 0.2250 6,467 -0.01(-2.17%)
Feb 10, 2023 0.2300 0.2418 0.2300 0.2300 30,817 -0.01(-4.17%)
Feb 09, 2023 0.2371 0.2400 0.2328 0.2400 14,905 +0.01(+4.35%)
Feb 08, 2023 0.2339 0.2339 0.2300 0.2300 52,030 -0.01(-3.85%)
Feb 07, 2023 0.2450 0.2450 0.2392 0.2392 3,489 -0.01(-2.57%)
Feb 06, 2023 0.2500 0.2500 0.2311 0.2455 65,532 +0.00(+1.70%)
Feb 03, 2023 0.2461 0.2625 0.2414 0.2414 23,756 -0.02(-7.15%)
Feb 02, 2023 0.2490 0.2720 0.2490 0.2600 30,499 -0.00(-0.69%)
Feb 01, 2023 0.2385 0.2618 0.2340 0.2618 24,955 +0.02(+7.74%)
Jan 31, 2023 0.2399 0.2430 0.2300 0.2430 32,495 +0.00(+0.00%)
Jan 30, 2023 0.2300 0.2596 0.2274 0.2430 64,861 -0.01(-5.34%)
Jan 27, 2023 0.2215 0.2567 0.2200 0.2567 30,564 +0.04(+16.36%)
Jan 26, 2023 0.2244 0.2325 0.2200 0.2206 22,534 +0.00(+0.23%)
Jan 25, 2023 0.2248 0.2248 0.2200 0.2201 93,307 -0.01(-3.46%)
Jan 24, 2023 0.2247 0.2287 0.2200 0.2280 45,461 +0.00(+1.20%)
Jan 23, 2023 0.2350 0.2390 0.2230 0.2253 81,725 -0.00(-1.79%)
Jan 20, 2023 0.2355 0.2355 0.2200 0.2294 55,299 -0.00(-0.26%)
Jan 19, 2023 0.2410 0.2410 0.2284 0.2300 12,485 -0.00(-1.75%)
Jan 18, 2023 0.2442 0.2450 0.2341 0.2341 34,184 +0.00(+0.00%)
Jan 17, 2023 0.2490 0.2627 0.2341 0.2341 143,279 -0.00(-1.01%)
Jan 13, 2023 0.2371 0.2490 0.2365 0.2365 61,908 +0.01(+4.65%)
Jan 12, 2023 0.2340 0.2380 0.2200 0.2260 24,898 -0.01(-2.75%)
Jan 11, 2023 0.2423 0.2442 0.2254 0.2324 74,951 -0.00(-2.02%)
Jan 10, 2023 0.2517 0.2517 0.2369 0.2372 131,186 -0.01(-4.35%)
Jan 09, 2023 0.2288 0.2587 0.2088 0.2480 95,375 +0.02(+10.22%)
Jan 06, 2023 0.2200 0.2300 0.2120 0.2250 29,058 +0.01(+5.19%)
Jan 05, 2023 0.2221 0.2375 0.2051 0.2139 103,970 +0.00(+1.66%)
Jan 04, 2023 0.2400 0.2400 0.2051 0.2104 61,638 +0.00(+0.29%)
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.