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 -0.0100 (-7.14%)
Official Closing Price Updated: 11:25 AM EDT, May 10, 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 (%)
Mar 28, 2024 0.1200 0 +0.00(+0.00%)
Mar 27, 2024 0.1050 0.1250 0.1050 0.1200 204,600 +0.01(+14.29%)
Mar 26, 2024 0.1100 0.1100 0.1050 0.1050 117,551 -0.01(-4.55%)
Mar 25, 2024 0.1150 0.1150 0.1050 0.1100 157,900 -0.01(-4.35%)
Mar 22, 2024 0.1250 0.1250 0.1100 0.1150 874,732 -0.01(-8.00%)
Mar 21, 2024 0.1350 0.1350 0.1200 0.1250 192,850 -0.01(-3.85%)
Mar 20, 2024 0.1400 0.1400 0.1250 0.1300 82,950 -0.01(-3.70%)
Mar 19, 2024 0.1350 0.1450 0.1350 0.1350 318,519 -0.01(-3.57%)
Mar 18, 2024 0.1450 0.1450 0.1400 0.1400 134,882 -0.00(-3.45%)
Mar 15, 2024 0.1400 0.1450 0.1400 0.1450 30,000 +0.00(+3.57%)
Mar 14, 2024 0.1500 0.1500 0.1350 0.1400 39,000 +0.00(+0.00%)
Mar 13, 2024 0.1500 0.1500 0.1400 0.1400 28,033 -0.01(-6.67%)
Mar 12, 2024 0.1400 0.1500 0.1400 0.1500 8,000 +0.01(+3.45%)
Mar 11, 2024 0.1600 0.1600 0.1450 0.1450 45,000 -0.01(-6.45%)
Mar 08, 2024 0.1400 0.1550 0.1400 0.1550 87,500 +0.01(+10.71%)
Mar 07, 2024 0.1500 0.1650 0.1400 0.1400 383,572 -0.01(-6.67%)
Mar 06, 2024 0.1400 0.1500 0.1400 0.1500 74,938 +0.01(+3.45%)
Mar 05, 2024 0.1500 0.1550 0.1400 0.1450 97,812 -0.02(-9.38%)
Mar 04, 2024 0.1600 0.1650 0.1300 0.1600 347,686 +0.01(+6.67%)
Mar 01, 2024 0.1350 0.1600 0.1300 0.1500 578,580 +0.01(+11.11%)
Feb 29, 2024 0.1200 0.1350 0.1150 0.1350 566,636 +0.02(+17.39%)
Feb 28, 2024 0.1200 0.1250 0.1100 0.1150 633,090 -0.01(-8.00%)
Feb 27, 2024 0.1400 0.1400 0.1200 0.1250 575,402 -0.02(-13.79%)
Feb 26, 2024 0.1500 0.1500 0.1200 0.1450 956,567 -0.01(-3.33%)
Feb 23, 2024 0.1700 0.1700 0.1300 0.1500 207,000 -0.01(-3.23%)
Feb 22, 2024 0.1400 0.1550 0.1350 0.1550 361,264 +0.01(+10.71%)
Feb 21, 2024 0.1400 0.1450 0.1300 0.1400 795,077 +0.01(+3.70%)
Feb 20, 2024 0.1650 0.1650 0.1350 0.1350 588,441 -0.02(-12.90%)
Feb 16, 2024 0.1550 0 -0.02(-13.89%)
Feb 15, 2024 0.1750 0.1800 0.1600 0.1800 193,864 +0.01(+2.86%)
Feb 14, 2024 0.1700 0.1750 0.1650 0.1750 36,500 +0.00(+2.94%)
Feb 13, 2024 0.1750 0.1750 0.1650 0.1700 51,117 -0.00(-2.86%)
Feb 12, 2024 0.1800 0.1850 0.1700 0.1750 508,377 -0.01(-2.78%)
Feb 09, 2024 0.2000 0.2000 0.1800 0.1800 105,617 -0.01(-5.26%)
Feb 08, 2024 0.1800 0.1950 0.1750 0.1900 120,539 +0.00(+0.00%)
Feb 07, 2024 0.1850 0.1900 0.1750 0.1900 47,063 -0.01(-7.32%)
Feb 06, 2024 0.1850 0.2050 0.1700 0.2050 126,510 +0.02(+13.89%)
Feb 05, 2024 0.1900 0.1900 0.1700 0.1800 98,561 -0.01(-2.70%)
Feb 02, 2024 0.1950 0.1950 0.1800 0.1850 113,809 -0.02(-7.50%)
Feb 01, 2024 0.1950 0.2000 0.1850 0.2000 32,360 +0.01(+5.26%)
Jan 31, 2024 0.2000 0.2000 0.1900 0.1900 21,170 -0.01(-5.00%)
Jan 30, 2024 0.2100 0.2100 0.1900 0.2000 70,570 +0.00(+0.00%)
Jan 29, 2024 0.2100 0.2100 0.2000 0.2000 11,900 +0.00(+0.00%)
Jan 26, 2024 0.2000 0.2000 0.1950 0.2000 27,256 +0.01(+2.56%)
Jan 25, 2024 0.2000 0.2100 0.1950 0.1950 30,028 -0.01(-7.14%)
Jan 24, 2024 0.2050 0.2100 0.2000 0.2100 93,105 +0.00(+0.00%)
Jan 23, 2024 0.2200 0.2200 0.1950 0.2100 96,352 -0.01(-2.33%)
Jan 22, 2024 0.2050 0.2150 0.2050 0.2150 25,800 +0.01(+2.38%)
Jan 19, 2024 0.2000 0.2100 0.2000 0.2100 58,600 +0.00(+0.00%)
Jan 18, 2024 0.2100 0.2100 0.2100 0.2100 13,500 +0.00(+0.00%)
Jan 17, 2024 0.2250 0.2250 0.1900 0.2100 279,422 +0.00(+0.00%)
Jan 16, 2024 0.2250 0.2250 0.2100 0.2100 193,229 -0.01(-4.55%)
Jan 15, 2024 0.2100 0.2250 0.2100 0.2200 261,324 +0.02(+10.00%)
Jan 12, 2024 0.2200 0.2200 0.1900 0.2000 267,894 -0.01(-4.76%)
Jan 11, 2024 0.2150 0.2200 0.2100 0.2100 65,015 -0.01(-2.33%)
Jan 10, 2024 0.2200 0.2200 0.2150 0.2150 12,000 +0.00(+0.00%)
Jan 09, 2024 0.2250 0.2250 0.2150 0.2150 12,900 -0.01(-2.27%)
Jan 08, 2024 0.2350 0.2350 0.2150 0.2200 45,950 -0.01(-6.38%)
Jan 05, 2024 0.2350 0.2350 0.2350 0.2350 16,216 -0.01(-4.08%)
Jan 04, 2024 0.2350 0.2450 0.2350 0.2450 167,150 +0.01(+2.08%)
Jan 03, 2024 0.2300 0.2400 0.2150 0.2400 109,450 +0.01(+6.67%)
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.