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 (%)
Aug 31, 2017 0.1450 0.1500 0.1400 0.1400 5,928 +0.00(+0.00%)
Aug 30, 2017 0.1400 0.1400 0.1400 0.1400 500 -0.01(-9.68%)
Aug 29, 2017 0.1350 0.1550 0.1350 0.1550 21,310 +0.00(+0.00%)
Aug 28, 2017 0.1450 0.1550 0.1350 0.1550 156,530 +0.02(+19.23%)
Aug 25, 2017 0.1350 0.1350 0.1300 0.1300 44,558 -0.01(-3.70%)
Aug 24, 2017 0.1350 0.1350 0.1350 0.1350 20,000 +0.01(+8.00%)
Aug 23, 2017 0.1250 0.1250 0.1250 0.1250 6,000 -0.01(-7.41%)
Aug 22, 2017 0.1350 0.1350 0.1350 0.1350 12,300 +0.01(+8.00%)
Aug 21, 2017 0.1400 0.1400 0.1250 0.1250 54,177 -0.02(-10.71%)
Aug 18, 2017 0.1400 0.1400 0.1400 0.1400 21,001 +0.02(+12.00%)
Aug 16, 2017 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Aug 15, 2017 0.1350 0.1500 0.1250 0.1500 25,269 +0.03(+30.43%)
Aug 14, 2017 0.1400 0.1400 0.1150 0.1150 88,179 -0.03(-23.33%)
Aug 11, 2017 0.1300 0.1500 0.1300 0.1500 12,100 -0.01(-6.25%)
Aug 10, 2017 0.1600 0.1600 0.1600 0.1600 9,849 +0.00(+0.00%)
Aug 09, 2017 0.1550 0.1600 0.1300 0.1600 39,800 +0.00(+0.00%)
Aug 08, 2017 0.1600 0.1600 0.1600 0.1600 600 -0.01(-3.03%)
Aug 04, 2017 0.1650 0.1650 0.1650 0 +0.03(+22.22%)
Aug 03, 2017 0.1350 0.1350 0.1350 0.1350 20,000 +0.00(+0.00%)
Aug 02, 2017 0.1550 0.1550 0.1350 0.1350 69,080 -0.02(-12.90%)
Aug 01, 2017 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Jul 31, 2017 0.1600 0.1600 0.1550 27,170 -0.01(-3.13%)
Jul 28, 2017 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Jul 27, 2017 0.1400 0.1600 0.1400 0.1600 22,689 +0.01(+3.23%)
Jul 26, 2017 0.1600 0.1600 0.1550 0.1550 82,100 -0.01(-6.06%)
Jul 25, 2017 0.1650 0.1650 0.1650 0.1650 795 -0.01(-2.94%)
Jul 24, 2017 0.1700 0.1700 0.1650 0.1700 123,800 +0.00(+0.00%)
Jul 21, 2017 0.1700 0.1800 0.1700 0.1700 62,100 +0.01(+3.03%)
Jul 19, 2017 0.1650 0.1650 0.1650 147 +0.02(+10.00%)
Jul 18, 2017 0.1300 0.1500 0.1300 0.1500 82,100 +0.02(+20.00%)
Jul 17, 2017 0.1350 0.1350 0.1250 0.1250 92,600 -0.01(-7.41%)
Jul 13, 2017 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Jul 11, 2017 0.1350 0.1350 0.1350 50 +0.01(+8.00%)
Jul 10, 2017 0.1350 0.1350 0.1250 0.1250 23,096 -0.01(-7.41%)
Jul 07, 2017 0.1350 0.1350 0.1350 0.1350 20,000 +0.02(+12.50%)
Jul 06, 2017 0.1200 0.1200 0.1200 0.1200 12,000 -0.01(-4.00%)
Jul 05, 2017 0.1350 0.1550 0.1250 0.1250 23,000 -0.03(-19.35%)
Jul 04, 2017 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Jul 03, 2017 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 30, 2017 0.1400 0.1550 0.1400 0.1550 101,000 +0.01(+10.71%)
Jun 29, 2017 0.1450 0.1450 0.1400 0.1400 36,452 -0.02(-12.50%)
Jun 28, 2017 0.1350 0.1600 0.1350 0.1600 33,650 +0.03(+23.08%)
Jun 27, 2017 0.1200 0.1300 0.1200 0.1300 291,500 +0.01(+4.00%)
Jun 26, 2017 0.1800 0.1800 0.1000 0.1250 591,817 -0.05(-30.56%)
Jun 23, 2017 0.1800 0.1800 0.1800 0.1800 3,610 +0.00(+0.00%)
Jun 22, 2017 0.1600 0.1800 0.1600 0.1800 2,653 +0.00(+0.00%)
Jun 21, 2017 0.1800 0.1800 0.1600 0.1800 8,750 +0.02(+12.50%)
Jun 20, 2017 0.1900 0.1900 0.1600 0.1600 2,600 -0.03(-15.79%)
Jun 19, 2017 0.1750 0.1900 0.1750 0.1900 5,070 +0.02(+8.57%)
Jun 16, 2017 0.1750 0.1750 0.1750 0.1750 5,980 +0.00(+2.94%)
Jun 15, 2017 0.1700 0.1700 0.1700 0.1700 4,250 -0.00(-2.86%)
Jun 14, 2017 0.1600 0.1750 0.1600 0.1750 2,040 +0.00(+0.00%)
Jun 13, 2017 0.1750 0.1750 0.1600 0.1750 53,200 +0.00(+0.00%)
Jun 12, 2017 0.1850 0.1900 0.1750 0.1750 25,995 -0.02(-7.89%)
Jun 09, 2017 0.1700 0.1900 0.1700 0.1900 33,540 +0.04(+22.58%)
Jun 08, 2017 0.1700 0.1900 0.1550 0.1550 25,500 -0.01(-3.13%)
Jun 07, 2017 0.1700 0.1700 0.1600 0.1600 21,000 -0.01(-5.88%)
Jun 06, 2017 0.1700 0.1700 0.1700 0.1700 4,500 -0.02(-10.53%)
Jun 05, 2017 0.1650 0.1900 0.1450 0.1900 31,500 +0.04(+22.58%)
Jun 02, 2017 0.1550 0.1550 0.1400 0.1550 16,151 +0.00(+0.00%)
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.