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 )

0.0975 +0.0076 (+8.45%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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%)
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.