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: 2:52 PM EDT, May 23, 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 (%)
Jul 30, 2021 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Jul 29, 2021 0.8400 0.8400 0.8000 0.8000 51,595 -0.04(-4.76%)
Jul 28, 2021 0.8500 0.8500 0.8400 0.8400 31,255 -0.01(-1.18%)
Jul 27, 2021 0.9100 0.9100 0.8000 0.8500 67,500 -0.03(-3.41%)
Jul 26, 2021 0.8800 0.8800 0.7800 0.8800 95,647 +0.04(+4.76%)
Jul 23, 2021 0.8300 0.8900 0.7400 0.8400 112,899 +0.01(+1.20%)
Jul 22, 2021 0.9000 0.9000 0.8200 0.8300 32,306 +0.05(+6.41%)
Jul 21, 2021 0.7100 0.8600 0.7000 0.7800 158,490 +0.08(+11.43%)
Jul 20, 2021 0.6600 0.7200 0.6600 0.7000 235,073 +0.07(+11.11%)
Jul 19, 2021 0.7200 0.7200 0.6300 0.6300 227,039 -0.08(-11.27%)
Jul 16, 2021 0.7900 0.7900 0.6800 0.7100 195,923 -0.05(-6.58%)
Jul 15, 2021 0.8200 0.8200 0.7600 0.7600 108,700 -0.04(-5.00%)
Jul 14, 2021 0.8000 0.8100 0.7900 0.8000 72,401 -0.02(-2.44%)
Jul 13, 2021 0.8300 0.8300 0.8100 0.8200 96,886 -0.02(-2.38%)
Jul 12, 2021 0.8700 0.8700 0.8200 0.8400 77,533 -0.01(-1.18%)
Jul 09, 2021 0.8900 0.8900 0.8300 0.8500 46,063 +0.00(+0.00%)
Jul 08, 2021 0.8300 0.8700 0.8100 0.8500 121,161 -0.01(-1.16%)
Jul 07, 2021 0.8900 0.8900 0.8400 0.8600 61,931 -0.01(-1.15%)
Jul 06, 2021 0.8800 0.8900 0.8500 0.8700 111,028 -0.01(-1.14%)
Jul 05, 2021 0.8900 0.8900 0.8800 0.8800 43,360 -0.01(-1.12%)
Jul 02, 2021 0.8600 0.9500 0.8600 0.8900 135,354 +0.09(+11.25%)
Jun 30, 2021 0.8000 0.8000 0.8000 0 -0.20(-20.00%)
Jun 29, 2021 1.020 1.020 0.9600 1.000 60,395 -0.02(-1.96%)
Jun 28, 2021 1.020 1.040 1.000 1.020 108,964 -0.03(-2.86%)
Jun 25, 2021 1.010 1.080 1.000 1.050 129,940 -0.03(-2.78%)
Jun 24, 2021 1.100 1.100 1.020 1.080 55,014 +0.08(+8.00%)
Jun 23, 2021 0.9100 1.010 0.9100 1.000 133,188 +0.09(+9.89%)
Jun 22, 2021 0.9400 0.9500 0.8900 0.9100 119,153 +0.01(+1.11%)
Jun 21, 2021 0.9500 1.000 0.8900 0.9000 132,144 -0.10(-10.00%)
Jun 18, 2021 1.000 1.110 0.9800 1.000 148,727 -0.06(-5.66%)
Jun 17, 2021 1.060 1.060 0.9800 1.060 172,425 -0.02(-1.85%)
Jun 16, 2021 1.100 1.140 1.050 1.080 50,610 -0.06(-5.26%)
Jun 15, 2021 1.100 1.150 1.050 1.140 123,511 -0.01(-0.87%)
Jun 14, 2021 1.200 1.220 1.030 1.150 334,085 -0.02(-1.71%)
Jun 11, 2021 1.110 1.200 1.100 1.170 299,526 +0.07(+6.36%)
Jun 10, 2021 1.100 1.100 1.040 1.100 138,336 +0.00(+0.00%)
Jun 09, 2021 1.050 1.100 1.020 1.100 300,933 +0.03(+2.80%)
Jun 08, 2021 1.030 1.100 1.030 1.070 342,236 +0.07(+7.00%)
Jun 07, 2021 0.9300 1.160 0.9200 1.000 771,988 +0.09(+9.89%)
Jun 04, 2021 0.8100 0.9300 0.8100 0.9100 217,383 +0.08(+9.64%)
Jun 03, 2021 0.8500 0.8700 0.8100 0.8300 150,512 -0.02(-2.35%)
Jun 02, 2021 0.7800 0.8500 0.7600 0.8500 616,591 +0.07(+8.97%)
Jun 01, 2021 0.7300 0.7800 0.7300 0.7800 189,739 +0.03(+4.00%)
May 31, 2021 0.7400 0.7500 0.7200 0.7500 74,703 +0.02(+2.74%)
May 28, 2021 0.7400 0.7400 0.7100 0.7300 38,144 +0.02(+2.82%)
May 27, 2021 0.7200 0.7200 0.7000 0.7100 34,595 -0.01(-1.39%)
May 26, 2021 0.7400 0.7400 0.7200 0.7200 28,072 -0.02(-2.70%)
May 25, 2021 0.7000 0.7400 0.7000 0.7400 98,884 +0.03(+4.23%)
May 21, 2021 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
May 20, 2021 0.7000 0.7100 0.6900 0.7100 11,752 -0.01(-1.39%)
May 19, 2021 0.7400 0.7500 0.7000 0.7200 267,631 -0.02(-2.70%)
May 18, 2021 0.7000 0.7400 0.7000 0.7400 163,581 +0.04(+5.71%)
May 17, 2021 0.7000 0.7400 0.6700 0.7000 474,844 +0.00(+0.00%)
May 14, 2021 0.6600 0.7400 0.6500 0.7000 340,356 +0.05(+7.69%)
May 13, 2021 0.6800 0.6800 0.6500 0.6500 118,375 -0.03(-4.41%)
May 12, 2021 0.7000 0.7000 0.6700 0.6800 30,227 -0.02(-2.86%)
May 11, 2021 0.7300 0.7300 0.6700 0.7000 90,055 -0.04(-5.41%)
May 10, 2021 0.6700 0.7400 0.6400 0.7400 546,531 +0.08(+12.12%)
May 07, 2021 0.6900 0.6900 0.6200 0.6600 201,939 -0.01(-1.49%)
May 06, 2021 0.6100 0.6700 0.6100 0.6700 203,204 +0.06(+9.84%)
May 05, 2021 0.6200 0.6200 0.6000 0.6100 277,204 -0.01(-1.61%)
May 04, 2021 0.6200 0.6200 0.6100 0.6200 127,306 +0.01(+1.64%)
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.