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 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%)
Apr 03, 2023 0.2130 0.2130 0.1839 0.1850 12,360 -0.02(-8.78%)
Mar 31, 2023 0.2094 0.2100 0.2024 0.2028 35,150 +0.00(+0.30%)
Mar 30, 2023 0.1900 0.2022 0.1900 0.2022 46,084 +0.01(+3.64%)
Mar 29, 2023 0.1937 0.2015 0.1912 0.1951 54,336 +0.01(+3.89%)
Mar 28, 2023 0.1745 0.1878 0.1745 0.1878 5,625 +0.01(+4.33%)
Mar 27, 2023 0.1800 0.1924 0.1781 0.1800 143,286 -0.02(-10.98%)
Mar 24, 2023 0.1897 0.2023 0.1874 0.2022 40,393 +0.00(+1.10%)
Mar 23, 2023 0.1900 0.2000 0.1751 0.2000 92,679 +0.02(+9.83%)
Mar 22, 2023 0.1918 0.1918 0.1800 0.1821 14,463 +0.00(+0.05%)
Mar 21, 2023 0.1800 0.1847 0.1751 0.1820 90,580 -0.01(-3.09%)
Mar 20, 2023 0.1734 0.1944 0.1734 0.1878 13,333 +0.01(+2.85%)
Mar 17, 2023 0.1750 0.1948 0.1748 0.1826 50,050 +0.01(+3.40%)
Mar 16, 2023 0.1720 0.1820 0.1664 0.1766 47,642 -0.01(-3.44%)
Mar 15, 2023 0.1879 0.1962 0.1715 0.1829 100,994 -0.01(-6.35%)
Mar 14, 2023 0.1953 0.1956 0.1938 0.1953 6,200 +0.01(+2.79%)
Mar 13, 2023 0.1939 0.1948 0.1900 0.1900 46,020 -0.01(-4.95%)
Mar 10, 2023 0.2050 0.2061 0.1925 0.1999 77,803 -0.00(-0.05%)
Mar 09, 2023 0.2000 0.2125 0.1982 0.2000 67,012 +0.00(+0.00%)
Mar 08, 2023 0.2010 0.2010 0.2000 0.2000 53,475 +0.00(+0.00%)
Mar 07, 2023 0.2004 0.2190 0.2000 0.2000 179,245 -0.01(-4.85%)
Mar 06, 2023 0.2039 0.2140 0.2004 0.2102 19,968 +0.00(+0.38%)
Mar 03, 2023 0.2068 0.2100 0.2068 0.2094 20,718 -0.00(-0.29%)
Mar 02, 2023 0.2164 0.2164 0.2073 0.2100 39,600 +0.01(+4.43%)
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.