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 )

0.1150 -0.0150 (-11.54%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 24, 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, 2021 0.7900 0.8900 0.7800 0.8800 466,201 +0.10(+12.82%)
Aug 30, 2021 0.7300 0.7900 0.6800 0.7800 140,831 +0.11(+16.42%)
Aug 27, 2021 0.6700 0.7000 0.6700 0.6700 247,951 +0.00(+0.00%)
Aug 26, 2021 0.7000 0.7000 0.6600 0.6700 123,187 -0.03(-4.29%)
Aug 25, 2021 0.7300 0.7300 0.6700 0.7000 51,353 +0.00(+0.00%)
Aug 24, 2021 0.6600 0.8000 0.6600 0.7000 109,896 +0.04(+6.06%)
Aug 23, 2021 0.6600 0.6600 0.6500 0.6600 72,820 +0.00(+0.00%)
Aug 20, 2021 0.6500 0.6600 0.6400 0.6600 23,701 +0.01(+1.54%)
Aug 19, 2021 0.6600 0.6600 0.6500 0.6500 41,420 -0.02(-2.99%)
Aug 18, 2021 0.6800 0.6900 0.6700 0.6700 10,500 +0.00(+0.00%)
Aug 17, 2021 0.6900 0.6900 0.6700 0.6700 59,913 +0.00(+0.00%)
Aug 16, 2021 0.6900 0.6900 0.6500 0.6700 132,288 +0.00(+0.00%)
Aug 13, 2021 0.6800 0.6800 0.6700 0.6700 18,230 -0.02(-2.90%)
Aug 12, 2021 0.7000 0.7000 0.6700 0.6900 134,333 +0.00(+0.00%)
Aug 11, 2021 0.7100 0.7100 0.6900 0.6900 72,373 +0.00(+0.00%)
Aug 10, 2021 0.6900 0.7100 0.6800 0.6900 131,450 +0.01(+1.47%)
Aug 09, 2021 0.7000 0.7000 0.6400 0.6800 163,865 -0.01(-1.45%)
Aug 06, 2021 0.6800 0.7000 0.6700 0.6900 71,040 +0.02(+2.99%)
Aug 05, 2021 0.7100 0.7200 0.6500 0.6700 119,332 -0.04(-5.63%)
Aug 04, 2021 0.7700 0.7700 0.7100 0.7100 23,951 -0.01(-1.39%)
Aug 03, 2021 0.7600 0.7600 0.6900 0.7200 106,062 -0.06(-7.69%)
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%)
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.