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 )

0.0836 -0.0024 (-2.79%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 7, 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 (%)
May 30, 2018 0.1107 0.1107 0.1107 0 -0.00(-3.72%)
May 29, 2018 0.1150 0.1150 0.1150 0.1150 4,340 +0.00(+0.00%)
May 25, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.52%)
May 24, 2018 0.1112 0.1144 0.1112 0.1144 4,630 +0.01(+5.93%)
May 23, 2018 0.1080 0.1080 0.1080 0.1080 62,700 +0.01(+5.88%)
May 22, 2018 0.1020 0.1020 0.1020 0.1020 62,500 -0.02(-17.74%)
May 21, 2018 0.1240 0.1240 0.1240 0.1240 5,000 +0.01(+6.44%)
May 18, 2018 0.1105 0.1170 0.1105 0.1165 5,500 -0.00(-2.92%)
May 16, 2018 0.1200 0.1200 0.1200 0 -0.00(-0.83%)
May 15, 2018 0.1426 0.1449 0.1210 0.1210 15,130 -0.01(-10.37%)
May 14, 2018 0.1350 0.1350 0.1350 0.1350 4,000 -0.00(-2.74%)
May 11, 2018 0.1448 0.1448 0.1388 0.1388 10,250 +0.00(+3.00%)
May 10, 2018 0.1154 0.1348 0.1154 0.1348 40,500 +0.02(+20.32%)
May 09, 2018 0.1200 0.1220 0.1109 0.1120 46,000 -0.01(-6.67%)
May 08, 2018 0.1350 0.1350 0.1200 0.1200 31,700 -0.02(-11.11%)
May 07, 2018 0.1350 0.1350 0.1350 0.1350 11,000 +0.02(+12.50%)
May 04, 2018 0.1200 0.1200 0.1200 0.1200 25,000 +0.01(+9.09%)
May 01, 2018 0.1100 0.1100 0.1100 0 +0.00(+2.80%)
Apr 30, 2018 0.1070 0.1070 0.1070 0.1070 2,585 -0.00(-1.83%)
Apr 27, 2018 0.1299 0.1299 0.1090 0.1090 3,000 -0.01(-8.17%)
Apr 26, 2018 0.1187 0.1187 0.1187 0.1187 2,000 -0.02(-12.07%)
Apr 25, 2018 0.1350 0.1350 0.1350 0.1350 10,200 +0.00(+0.00%)
Apr 24, 2018 0.1350 0.1350 0.1350 0.1350 12,000 +0.00(+1.28%)
Apr 20, 2018 0.1333 0.1333 0.1333 0 -0.02(-11.08%)
Apr 19, 2018 0.1500 0.1520 0.1499 0.1499 10,400 -0.01(-3.35%)
Apr 17, 2018 0.1551 0.1551 0.1551 0 +0.00(+1.44%)
Apr 12, 2018 0.1529 0.1529 0.1529 0 +0.00(+1.93%)
Apr 10, 2018 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Apr 09, 2018 0.1350 0.1350 0.1350 0.1350 6,000 +0.00(+2.90%)
Apr 05, 2018 0.1312 0.1312 0.1312 0 +0.02(+15.59%)
Apr 04, 2018 0.1000 0.1135 0.1000 0.1135 12,500 +0.02(+15.82%)
Apr 02, 2018 0.0980 0.0980 0.0980 0 +0.00(+2.08%)
Mar 29, 2018 0.0960 0.0960 0.0960 0 +0.00(+1.05%)
Mar 28, 2018 0.0987 0.0987 0.0950 0.0950 12,000 +0.00(+3.83%)
Mar 27, 2018 0.0915 0.0915 0.0915 0.0915 14,999 -0.02(-19.24%)
Mar 19, 2018 0.1133 0.1133 0.1133 0 -0.00(-2.07%)
Mar 16, 2018 0.1157 0.1157 0.1157 0.1157 16,700 +0.01(+5.18%)
Mar 15, 2018 0.1100 0.1100 0.1100 0.1100 4,000 -0.01(-12.00%)
Mar 14, 2018 0.1250 0.1250 0.1250 0.1250 5,000 +0.03(+27.55%)
Mar 13, 2018 0.0973 0.0980 0.0816 0.0980 18,700 -0.00(-2.00%)
Mar 12, 2018 0.0970 0.1000 0.0970 0.1000 16,060 -0.00(-4.76%)
Mar 09, 2018 0.1288 0.1288 0.1050 0.1050 6,060 -0.02(-17.06%)
Mar 08, 2018 0.1280 0.1280 0.1266 0.1266 29,500 -0.00(-1.78%)
Mar 07, 2018 0.1289 0.1289 0.1289 0.1289 8,000 +0.00(+2.96%)
Mar 05, 2018 0.1252 0.1252 0.1252 0 +0.00(+1.29%)
Feb 28, 2018 0.1236 0.1236 0.1236 0 -0.01(-7.14%)
Feb 27, 2018 0.1331 0.1331 0.1331 0.1331 3,000 +0.00(+2.46%)
Feb 26, 2018 0.1299 0.1299 0.1299 0.1299 1,200 +0.01(+8.61%)
Feb 16, 2018 0.1196 0.1196 0.1196 0 -0.00(-2.13%)
Feb 15, 2018 0.1199 0.1222 0.1199 0.1222 9,200 +0.02(+18.87%)
Feb 14, 2018 0.1028 0.1028 0.1028 0.1028 3,000 -0.00(-0.29%)
Feb 12, 2018 0.1031 0.1031 0.1031 0 +0.00(+4.99%)
Feb 09, 2018 0.1130 0.1130 0.0982 0.0982 18,500 -0.03(-21.69%)
Feb 07, 2018 0.1254 0.1254 0.1254 0 +0.01(+8.29%)
Feb 06, 2018 0.1141 0.1192 0.1141 0.1158 11,150 -0.01(-7.95%)
Feb 01, 2018 0.1258 0.1258 0.1258 0 +0.01(+12.83%)
Jan 30, 2018 0.1115 0.1115 0.1115 0 -0.00(-0.98%)
Jan 26, 2018 0.1126 0.1126 0.1126 0 -0.01(-5.93%)
Jan 25, 2018 0.1279 0.1279 0.1197 0.1197 31,100 +0.00(+1.96%)
Jan 24, 2018 0.1224 0.1224 0.1174 0.1174 3,500 -0.00(-4.01%)
Jan 23, 2018 0.1223 0.1223 0.1223 0.1223 3,000 -0.01(-7.70%)
Jan 22, 2018 0.1324 0.1325 0.1243 0.1325 13,011 +0.00(+0.31%)
Jan 19, 2018 0.1321 0.1321 0.1321 0.1321 500 -0.00(-2.16%)
Jan 17, 2018 0.1350 0.1350 0.1350 0 +0.01(+4.17%)
Jan 11, 2018 0.1296 0.1296 0.1296 0 -0.01(-5.75%)
Jan 10, 2018 0.1430 0.1430 0.1375 0.1375 12,500 -0.03(-18.35%)
Jan 09, 2018 0.1684 0.1684 0.1684 0.1684 1,650 +0.02(+10.86%)
Jan 08, 2018 0.1570 0.1619 0.1518 0.1519 22,333 +0.01(+4.04%)
Jan 03, 2018 0.1460 0.1460 0.1460 0 -0.00(-1.35%)
Jan 02, 2018 0.1296 0.1489 0.1235 0.1480 27,538 +0.01(+5.87%)
Dec 29, 2017 0.1398 0.1398 0.1398 0 +0.00(+2.34%)
Dec 27, 2017 0.1366 0.1366 0.1366 0 -0.00(-2.43%)
Dec 26, 2017 0.1400 0.1400 0.1400 0.1400 10,000 +0.03(+27.62%)
Dec 22, 2017 0.1036 0.1097 0.1036 0.1097 4,481 +0.01(+8.72%)
Dec 21, 2017 0.1129 0.1129 0.1009 0.1009 16,500 -0.01(-7.52%)
Dec 20, 2017 0.1204 0.1204 0.1090 0.1091 57,600 -0.01(-5.13%)
Dec 14, 2017 0.1150 0.1150 0.1150 0 +0.01(+11.65%)
Dec 13, 2017 0.1187 0.1187 0.1030 0.1030 7,090 -0.00(-4.10%)
Dec 12, 2017 0.1080 0.1080 0.1070 0.1074 38,000 +0.01(+5.29%)
Dec 11, 2017 0.1270 0.1270 0.1020 0.1020 9,500 -0.01(-10.99%)
Dec 08, 2017 0.1146 0.1146 0.1146 0.1146 100 -0.01(-5.21%)
Dec 07, 2017 0.1209 0.1209 0.1209 0.1209 5,000 -0.02(-13.02%)
Dec 06, 2017 0.1390 0.1390 0.1390 0.1390 11,010 -0.00(-1.42%)
Dec 05, 2017 0.1382 0.1460 0.1382 0.1410 8,000 +0.00(+0.79%)
Dec 04, 2017 0.1163 0.1399 0.1163 0.1399 16,833 +0.01(+9.30%)
Nov 27, 2017 0.1280 0.1280 0.1280 0 -0.01(-3.83%)
Nov 21, 2017 0.1331 0.1331 0.1331 0 -0.00(-3.55%)
Nov 20, 2017 0.1380 0.1380 0.1380 0.1380 1,000 +0.01(+5.18%)
Nov 17, 2017 0.1350 0.1350 0.1312 0.1312 48,000 -0.00(-3.10%)
Nov 14, 2017 0.1354 0.1354 0.1354 0 -0.01(-5.97%)
Nov 10, 2017 0.1440 0.1440 0.1440 0 +0.01(+9.17%)
Nov 09, 2017 0.1430 0.1430 0.1319 0.1319 4,000 +0.02(+17.56%)
Nov 07, 2017 0.1122 0.1122 0.1122 0 +0.00(+2.00%)
Nov 03, 2017 0.1100 0.1100 0.1100 0 +0.01(+5.77%)
Nov 02, 2017 0.1040 0.1040 0.1040 0.1040 2,000 +0.00(+4.00%)
Nov 01, 2017 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+9.77%)
Oct 31, 2017 0.0911 0.0911 0.0911 0.0911 6,000 +0.00(+2.36%)
Oct 30, 2017 0.0936 0.0936 0.0890 0.0890 4,115 -0.00(-1.00%)
Oct 25, 2017 0.0899 0.0899 0.0899 0 -0.01(-10.99%)
Oct 24, 2017 0.1010 0.1010 0.1010 0.1010 1,500 +0.01(+12.22%)
Oct 20, 2017 0.0900 0.0900 0.0900 0 -0.02(-20.35%)
Oct 19, 2017 0.0949 0.1130 0.0949 0.1130 2,600 +0.03(+30.79%)
Oct 17, 2017 0.0864 0.0864 0.0864 0 +0.00(+1.65%)
Oct 16, 2017 0.0890 0.0890 0.0730 0.0850 57,000 -0.01(-7.71%)
Oct 13, 2017 0.0932 0.0932 0.0893 0.0921 26,000 -0.01(-5.54%)
Oct 12, 2017 0.0973 0.0975 0.0973 0.0975 200,000 +0.00(+2.85%)
Oct 11, 2017 0.0973 0.0973 0.0948 0.0948 4,000 -0.00(-2.37%)
Oct 10, 2017 0.0971 0.0971 0.0971 0.0971 60,000 -0.01(-6.27%)
Oct 05, 2017 0.1036 0.1036 0.1036 0 -0.00(-0.38%)
Oct 03, 2017 0.1040 0.1040 0.1040 0 +0.00(+1.86%)
Sep 29, 2017 0.1021 0.1021 0.1021 0 +0.00(+2.00%)
Sep 25, 2017 0.1001 0.1001 0.1001 0 +0.00(+0.10%)
Sep 21, 2017 0.1000 0.1000 0.1000 0 +0.00(+2.77%)
Sep 20, 2017 0.0991 0.0991 0.0973 0.0973 10,000 +0.00(+0.31%)
Sep 18, 2017 0.0970 0.0970 0.0970 0 -0.00(-0.10%)
Sep 15, 2017 0.0971 0.0971 0.0971 0.0971 3,000 +0.00(+2.97%)
Sep 14, 2017 0.0943 0.0943 0.0943 0.0943 200 -0.00(-2.78%)
Sep 13, 2017 0.1005 0.1005 0.0970 0.0970 9,456 +0.00(+1.04%)
Sep 12, 2017 0.0960 0.0960 0.0960 0.0960 15,000 -0.02(-16.81%)
Sep 11, 2017 0.1030 0.1154 0.1030 0.1154 7,511 +0.02(+15.40%)
Sep 07, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 06, 2017 0.1000 0.1000 0.1000 0.1000 4,500 -0.00(-1.18%)
Sep 05, 2017 0.1021 0.1081 0.0940 0.1012 52,250 -0.00(-0.70%)
Sep 01, 2017 0.1019 0.1019 0.1019 0.1019 500 -0.02(-12.98%)
Aug 31, 2017 0.1115 0.1171 0.1115 0.1171 5,000 -0.00(-2.42%)
Aug 30, 2017 0.1160 0.1200 0.1160 0.1200 1,250 -0.01(-4.61%)
Aug 29, 2017 0.1029 0.1258 0.1029 0.1258 3,810 +0.01(+13.33%)
Aug 28, 2017 0.1051 0.1150 0.1051 0.1110 56,030 +0.00(+3.74%)
Aug 25, 2017 0.1110 0.1110 0.0992 0.1070 10,000 -0.00(-2.55%)
Aug 24, 2017 0.1098 0.1098 0.1098 0.1098 10,000 +0.01(+11.81%)
Aug 21, 2017 0.0982 0.0982 0.0982 0 -0.01(-10.16%)
Aug 18, 2017 0.1142 0.1150 0.1093 0.1093 26,000 +0.01(+15.05%)
Aug 16, 2017 0.0950 0.0950 0.0950 0 -0.00(-4.04%)
Aug 15, 2017 0.1030 0.1030 0.0950 0.0990 6,501 +0.00(+4.87%)
Aug 14, 2017 0.0976 0.1123 0.0932 0.0944 83,849 -0.03(-22.75%)
Aug 11, 2017 0.1222 0.1222 0.1222 0.1222 2,000 -0.01(-4.38%)
Aug 10, 2017 0.1240 0.1278 0.1000 0.1278 9,699 +0.00(+3.06%)
Aug 09, 2017 0.1270 0.1280 0.1000 0.1240 26,969 -0.00(-3.13%)
Aug 08, 2017 0.1280 0.1280 0.1280 0.1280 115 -0.00(-1.54%)
Aug 04, 2017 0.1300 0.1300 0.1300 0 +0.03(+23.81%)
Aug 03, 2017 0.1094 0.1094 0.1040 0.1050 23,000 -0.01(-5.75%)
Aug 02, 2017 0.1273 0.1273 0.1020 0.1114 61,000 -0.02(-14.31%)
Jul 31, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.46%)
Jul 27, 2017 0.1294 0.1294 0.1294 0 +0.02(+20.37%)
Jul 26, 2017 0.1298 0.1299 0.1075 0.1075 57,085 -0.03(-20.37%)
Jul 25, 2017 0.1350 0.1350 0.1350 0.1350 765 +0.01(+3.85%)
Jul 24, 2017 0.1278 0.1339 0.1278 0.1300 85,700 -0.01(-5.80%)
Jul 21, 2017 0.1396 0.1396 0.1380 0.1380 24,000 +0.01(+6.24%)
Jul 20, 2017 0.1080 0.1300 0.1080 0.1299 17,947 -0.01(-3.78%)
Jul 19, 2017 0.1200 0.1350 0.1200 0.1350 145,369 +0.03(+26.52%)
Jul 18, 2017 0.1080 0.1240 0.1067 0.1067 13,500 -0.00(-1.20%)
Jul 17, 2017 0.1070 0.1080 0.1055 0.1080 33,200 +0.00(+0.00%)
Jul 13, 2017 0.1080 0.1080 0.1080 0 -0.00(-0.37%)
Jul 11, 2017 0.1084 0.1084 0.1084 0 +0.01(+13.03%)
Jul 10, 2017 0.0959 0.0959 0.0959 0.0959 20,086 -0.00(-3.13%)
Jul 07, 2017 0.1009 0.1009 0.0990 0.0990 2,000 +0.01(+5.32%)
Jul 05, 2017 0.0940 0.0940 0.0940 0 -0.02(-14.31%)
Jul 03, 2017 0.1097 0.1097 0.1097 0.1097 0 +0.00(+0.00%)
Jun 30, 2017 0.1097 0.1097 0.1097 0 +0.00(+0.09%)
Jun 29, 2017 0.1081 0.1160 0.1094 0.1096 35,852 +0.01(+5.08%)
Jun 28, 2017 0.1000 0.1268 0.1000 0.1043 22,500 +0.01(+5.35%)
Jun 27, 2017 0.0921 0.0990 0.0921 0.0990 80,500 +0.00(+4.65%)
Jun 26, 2017 0.1390 0.1390 0.0724 0.0946 652,794 -0.04(-31.20%)
Jun 23, 2017 0.1375 0.1375 0.1375 0.1375 3,610 -0.00(-1.08%)
Jun 22, 2017 0.1390 0.1390 0.1390 0.1390 1,000 -0.00(-0.86%)
Jun 21, 2017 0.1410 0.1410 0.1402 0.1402 8,200 +0.03(+21.91%)
Jun 20, 2017 0.1150 0.1150 0.1150 0.1150 2,000 -0.02(-14.31%)
Jun 19, 2017 0.1304 0.1456 0.1304 0.1342 9,070 +0.00(+0.00%)
Jun 16, 2017 0.1304 0.1342 0.1303 0.1342 9,990 +0.01(+7.36%)
Jun 15, 2017 0.1290 0.1290 0.1250 0.1250 4,200 -0.01(-8.16%)
Jun 14, 2017 0.1302 0.1361 0.1302 0.1361 2,000 +0.01(+4.45%)
Jun 13, 2017 0.1333 0.1333 0.1303 0.1303 9,000 -0.01(-6.59%)
Jun 12, 2017 0.1395 0.1432 0.1345 0.1395 28,995 -0.00(-0.36%)
Jun 09, 2017 0.1298 0.1470 0.1298 0.1400 28,040 +0.02(+16.67%)
Jun 08, 2017 0.1375 0.1375 0.1198 0.1200 1,750 -0.00(-0.83%)
Jun 07, 2017 0.1227 0.1228 0.1210 0.1210 35,000 +0.00(+0.00%)
Jun 06, 2017 0.1210 0.1210 0.1210 0.1210 4,000 +0.01(+11.83%)
Jun 05, 2017 0.1170 0.1170 0.1082 0.1082 23,000 -0.01(-8.23%)
Jun 02, 2017 0.0923 0.1179 0.0900 0.1179 11,300 +0.02(+20.06%)
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.