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 (%)
Mar 29, 2019 0.3500 0.3850 0.3500 0.3850 26,945 +0.04(+10.00%)
Mar 28, 2019 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Mar 27, 2019 0.3400 0.3500 0.3400 0.3500 17,742 +0.02(+7.69%)
Mar 26, 2019 0.3700 0.3700 0.3250 0.3250 13,750 -0.05(-13.33%)
Mar 25, 2019 0.3400 0.3750 0.3400 0.3750 6,000 +0.03(+8.70%)
Mar 22, 2019 0.3450 0.3450 0.3300 0.3450 23,394 -0.01(-2.82%)
Mar 21, 2019 0.3500 0.3800 0.3500 0.3550 15,550 -0.03(-6.58%)
Mar 20, 2019 0.3800 0.3800 0.3800 0.3800 14,919 +0.00(+0.00%)
Mar 19, 2019 0.3600 0.3800 0.3600 0.3800 6,850 +0.03(+8.57%)
Mar 18, 2019 0.3600 0.3600 0.3450 0.3500 16,200 -0.01(-1.41%)
Mar 15, 2019 0.3550 0.3550 0.3400 0.3550 8,126 -0.01(-1.39%)
Mar 14, 2019 0.3650 0.3650 0.3600 0.3600 8,833 -0.01(-1.37%)
Mar 13, 2019 0.3650 0.3700 0.3650 0.3650 8,050 -0.02(-3.95%)
Mar 12, 2019 0.3450 0.3800 0.3350 0.3800 25,250 +0.01(+2.70%)
Mar 11, 2019 0.3800 0.3800 0.3700 0.3700 11,510 -0.01(-2.63%)
Mar 08, 2019 0.3800 0.3800 0.3800 0.3800 768 +0.00(+0.00%)
Mar 07, 2019 0.3750 0.3850 0.3750 0.3800 23,220 +0.02(+5.56%)
Mar 06, 2019 0.3500 0.3700 0.3400 0.3600 30,771 +0.01(+1.41%)
Mar 05, 2019 0.3650 0.3750 0.3550 0.3550 19,000 -0.02(-4.05%)
Mar 04, 2019 0.3700 0.3700 0.3700 0.3700 3,000 -0.01(-2.63%)
Mar 01, 2019 0.3800 0.3800 0.3800 0.3800 12,300 -0.01(-1.30%)
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%)
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.