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 (%)
Jun 30, 2023 0.1216 0.1216 0.1097 0.1130 230,730 +0.00(+0.44%)
Jun 29, 2023 0.1100 0.1195 0.1098 0.1125 56,275 -0.00(-0.18%)
Jun 28, 2023 0.1144 0.1167 0.1100 0.1127 18,750 +0.00(+2.45%)
Jun 27, 2023 0.1123 0.1218 0.1088 0.1100 7,450 -0.00(-2.57%)
Jun 26, 2023 0.1182 0.1219 0.1129 0.1129 8,123 -0.01(-7.38%)
Jun 23, 2023 0.1160 0.1219 0.1151 0.1219 110,000 +0.01(+5.00%)
Jun 22, 2023 0.1242 0.1242 0.1161 0.1161 10,730 +0.01(+6.61%)
Jun 21, 2023 0.1178 0.1254 0.1088 0.1089 119,475 -0.01(-5.30%)
Jun 20, 2023 0.1273 0.1274 0.1150 0.1150 65,791 -0.01(-8.73%)
Jun 16, 2023 0.1390 0.1390 0.1260 0.1260 36,067 -0.01(-6.67%)
Jun 15, 2023 0.1310 0.1399 0.1277 0.1350 28,411 -0.01(-7.98%)
May 08, 2023 0.1467 0.1477 0.1448 0.1467 60,286 +0.00(+0.82%)
May 05, 2023 0.1357 0.1500 0.1345 0.1455 143,130 +0.00(+0.55%)
May 04, 2023 0.1434 0.1499 0.1389 0.1447 22,550 +0.01(+7.58%)
May 03, 2023 0.1424 0.1457 0.1345 0.1345 2,000 -0.01(-7.88%)
May 02, 2023 0.1460 0.1468 0.1460 0.1460 13,000 +0.00(+0.14%)
May 01, 2023 0.1400 0.1465 0.1400 0.1458 1,553 -0.00(-2.80%)
Apr 28, 2023 0.1412 0.1539 0.1412 0.1500 16,431 +0.00(+2.11%)
Apr 27, 2023 0.1487 0.1487 0.1469 0.1469 25,900 -0.00(-0.14%)
Apr 26, 2023 0.1400 0.1501 0.1399 0.1471 87,401 -0.00(-0.27%)
Apr 25, 2023 0.1577 0.1600 0.1400 0.1475 138,365 -0.02(-10.23%)
Apr 24, 2023 0.1665 0.1707 0.1569 0.1643 48,760 +0.00(+1.42%)
Apr 21, 2023 0.1621 0.1625 0.1620 0.1620 24,800 -0.01(-2.99%)
Apr 20, 2023 0.1553 0.1670 0.1553 0.1670 11,000 -0.00(-1.47%)
Apr 19, 2023 0.1526 0.1700 0.1526 0.1695 27,300 -0.00(-0.29%)
Apr 18, 2023 0.1672 0.1700 0.1554 0.1700 45,051 +0.00(+2.78%)
Apr 17, 2023 0.1598 0.1654 0.1520 0.1654 73,724 -0.00(-0.36%)
Apr 14, 2023 0.1742 0.1750 0.1660 0.1660 67,280 -0.01(-5.90%)
Apr 13, 2023 0.1805 0.1805 0.1764 0.1764 3,450 +0.00(+2.56%)
Apr 12, 2023 0.1797 0.1811 0.1710 0.1720 164,935 -0.01(-5.55%)
Apr 11, 2023 0.1860 0.1861 0.1764 0.1821 66,600 -0.00(-2.10%)
Apr 10, 2023 0.2035 0.2035 0.1805 0.1860 42,555 +0.00(+2.59%)
Apr 06, 2023 0.1967 0.1967 0.1813 0.1813 5,963 -0.01(-4.58%)
Apr 05, 2023 0.1771 0.2035 0.1770 0.1900 44,650 +0.01(+5.73%)
Apr 04, 2023 0.1800 0.1945 0.1727 0.1797 28,428 -0.01(-2.86%)
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.