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 )

0.0904 +0.0087 (+10.65%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Jan 30, 2018 0.1115 0.1115 0.1115 0 -0.00(-0.98%)
Jan 26, 2018 0.1126 0.1126 0.1126 0 -0.01(-5.93%)
Jan 25, 2018 0.1279 0.1279 0.1197 0.1197 31,100 +0.00(+1.96%)
Jan 24, 2018 0.1224 0.1224 0.1174 0.1174 3,500 -0.00(-4.01%)
Jan 23, 2018 0.1223 0.1223 0.1223 0.1223 3,000 -0.01(-7.70%)
Jan 22, 2018 0.1324 0.1325 0.1243 0.1325 13,011 +0.00(+0.31%)
Jan 19, 2018 0.1321 0.1321 0.1321 0.1321 500 -0.00(-2.16%)
Jan 17, 2018 0.1350 0.1350 0.1350 0 +0.01(+4.17%)
Jan 11, 2018 0.1296 0.1296 0.1296 0 -0.01(-5.75%)
Jan 10, 2018 0.1430 0.1430 0.1375 0.1375 12,500 -0.03(-18.35%)
Jan 09, 2018 0.1684 0.1684 0.1684 0.1684 1,650 +0.02(+10.86%)
Jan 08, 2018 0.1570 0.1619 0.1518 0.1519 22,333 +0.01(+4.04%)
Jan 03, 2018 0.1460 0.1460 0.1460 0 -0.00(-1.35%)
Jan 02, 2018 0.1296 0.1489 0.1235 0.1480 27,538 +0.01(+5.87%)
Dec 29, 2017 0.1398 0.1398 0.1398 0 +0.00(+2.34%)
Dec 27, 2017 0.1366 0.1366 0.1366 0 -0.00(-2.43%)
Dec 26, 2017 0.1400 0.1400 0.1400 0.1400 10,000 +0.03(+27.62%)
Dec 22, 2017 0.1036 0.1097 0.1036 0.1097 4,481 +0.01(+8.72%)
Dec 21, 2017 0.1129 0.1129 0.1009 0.1009 16,500 -0.01(-7.52%)
Dec 20, 2017 0.1204 0.1204 0.1090 0.1091 57,600 -0.01(-5.13%)
Dec 14, 2017 0.1150 0.1150 0.1150 0 +0.01(+11.65%)
Dec 13, 2017 0.1187 0.1187 0.1030 0.1030 7,090 -0.00(-4.10%)
Dec 12, 2017 0.1080 0.1080 0.1070 0.1074 38,000 +0.01(+5.29%)
Dec 11, 2017 0.1270 0.1270 0.1020 0.1020 9,500 -0.01(-10.99%)
Dec 08, 2017 0.1146 0.1146 0.1146 0.1146 100 -0.01(-5.21%)
Dec 07, 2017 0.1209 0.1209 0.1209 0.1209 5,000 -0.02(-13.02%)
Dec 06, 2017 0.1390 0.1390 0.1390 0.1390 11,010 -0.00(-1.42%)
Dec 05, 2017 0.1382 0.1460 0.1382 0.1410 8,000 +0.00(+0.79%)
Dec 04, 2017 0.1163 0.1399 0.1163 0.1399 16,833 +0.01(+9.30%)
Nov 27, 2017 0.1280 0.1280 0.1280 0 -0.01(-3.83%)
Nov 21, 2017 0.1331 0.1331 0.1331 0 -0.00(-3.55%)
Nov 20, 2017 0.1380 0.1380 0.1380 0.1380 1,000 +0.01(+5.18%)
Nov 17, 2017 0.1350 0.1350 0.1312 0.1312 48,000 -0.00(-3.10%)
Nov 14, 2017 0.1354 0.1354 0.1354 0 -0.01(-5.97%)
Nov 10, 2017 0.1440 0.1440 0.1440 0 +0.01(+9.17%)
Nov 09, 2017 0.1430 0.1430 0.1319 0.1319 4,000 +0.02(+17.56%)
Nov 07, 2017 0.1122 0.1122 0.1122 0 +0.00(+2.00%)
Nov 03, 2017 0.1100 0.1100 0.1100 0 +0.01(+5.77%)
Nov 02, 2017 0.1040 0.1040 0.1040 0.1040 2,000 +0.00(+4.00%)
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.