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 )

0.0836 -0.0024 (-2.79%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 7, 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 31, 2022 0.4106 0.4106 0.3620 0.3868 88,081 +0.02(+4.12%)
Jan 28, 2022 0.3550 0.3715 0.3500 0.3715 36,963 +0.02(+5.84%)
Jan 27, 2022 0.3700 0.3700 0.3479 0.3510 140,295 -0.03(-7.53%)
Jan 26, 2022 0.3849 0.3849 0.3511 0.3796 212,277 +0.00(+0.42%)
Jan 25, 2022 0.4100 0.4100 0.3720 0.3780 58,148 +0.00(+0.00%)
Jan 24, 2022 0.3945 0.4154 0.3466 0.3780 115,854 -0.02(-5.17%)
Jan 21, 2022 0.4207 0.4207 0.3871 0.3986 79,201 -0.02(-4.14%)
Jan 20, 2022 0.4232 0.4400 0.4018 0.4158 98,868 -0.02(-3.59%)
Jan 19, 2022 0.4498 0.4498 0.4224 0.4313 102,944 -0.01(-2.20%)
Jan 18, 2022 0.4429 0.4450 0.4410 0.4410 180,241 -0.01(-2.00%)
Jan 14, 2022 0.4500 0 +0.00(+0.54%)
Jan 13, 2022 0.4525 0.4572 0.4408 0.4476 92,849 -0.02(-3.66%)
Jan 12, 2022 0.4400 0.4647 0.4308 0.4646 61,675 +0.02(+4.78%)
Jan 11, 2022 0.4466 0.4466 0.4300 0.4434 45,735 +0.01(+2.21%)
Jan 10, 2022 0.4727 0.4727 0.4200 0.4338 153,564 -0.01(-2.30%)
Jan 07, 2022 0.4360 0.4452 0.4300 0.4440 34,297 +0.01(+3.42%)
Jan 06, 2022 0.4499 0.4502 0.4186 0.4293 103,834 -0.04(-8.17%)
Jan 05, 2022 0.4222 0.4729 0.4222 0.4675 110,614 +0.05(+10.78%)
Jan 04, 2022 0.4500 0.4834 0.4220 0.4220 151,651 -0.03(-7.11%)
Jan 03, 2022 0.4600 0.4780 0.3900 0.4543 76,407 -0.00(-0.85%)
Dec 31, 2021 0.4500 0.4834 0.4460 0.4582 87,751 +0.01(+1.24%)
Dec 30, 2021 0.4555 0.4771 0.4428 0.4526 169,765 -0.03(-5.71%)
Dec 29, 2021 0.4655 0.5000 0.4559 0.4800 120,222 -0.02(-4.00%)
Dec 28, 2021 0.5566 0.5566 0.4800 0.5000 47,705 -0.03(-6.31%)
Dec 27, 2021 0.4700 0.5500 0.4700 0.5337 65,730 +0.07(+15.74%)
Dec 23, 2021 0.5243 0.5243 0.4564 0.4611 66,942 -0.00(-0.73%)
Dec 22, 2021 0.4120 0.4800 0.4120 0.4645 112,918 +0.04(+10.60%)
Dec 21, 2021 0.4174 0.4506 0.4174 0.4200 40,071 +0.02(+5.00%)
Dec 20, 2021 0.3908 0.4326 0.3888 0.4000 53,058 +0.00(+0.00%)
Dec 17, 2021 0.3802 0.4851 0.3678 0.4000 111,077 +0.01(+2.04%)
Dec 16, 2021 0.4000 0.4312 0.3832 0.3920 47,545 -0.01(-2.00%)
Dec 15, 2021 0.4510 0.4510 0.3713 0.4000 286,506 -0.03(-6.98%)
Dec 14, 2021 0.4450 0.4450 0.4261 0.4300 117,444 -0.02(-4.66%)
Dec 13, 2021 0.4538 0.4790 0.4349 0.4510 72,622 -0.03(-5.87%)
Dec 10, 2021 0.4773 0.5400 0.4773 0.4791 205,564 -0.01(-2.50%)
Dec 09, 2021 0.5600 0.5600 0.4750 0.4914 161,302 -0.02(-4.51%)
Dec 08, 2021 0.5340 0.5340 0.4888 0.5146 185,827 +0.03(+6.76%)
Dec 07, 2021 0.3877 0.5002 0.3836 0.4820 367,598 +0.10(+26.84%)
Dec 06, 2021 0.4028 0.4028 0.3700 0.3800 177,292 +0.01(+2.70%)
Dec 03, 2021 0.4237 0.4238 0.3700 0.3700 192,106 -0.01(-2.58%)
Dec 02, 2021 0.3792 0.3981 0.3773 0.3798 114,994 -0.00(-0.05%)
Dec 01, 2021 0.3866 0.4427 0.3601 0.3800 107,684 +0.01(+2.67%)
Nov 30, 2021 0.3792 0.3879 0.3326 0.3701 321,968 -0.01(-2.66%)
Nov 29, 2021 0.4100 0.4558 0.3802 0.3802 555,412 +0.01(+1.71%)
Nov 26, 2021 0.4036 0.4112 0.3629 0.3738 148,524 -0.05(-11.00%)
Nov 24, 2021 0.4500 0.4545 0.4100 0.4200 218,735 -0.03(-6.67%)
Nov 23, 2021 0.4653 0.4900 0.4500 0.4500 89,415 -0.01(-2.36%)
Nov 22, 2021 0.4800 0.5000 0.4590 0.4609 118,441 -0.03(-6.38%)
Nov 19, 2021 0.4886 0.5250 0.4755 0.4923 170,865 -0.01(-2.55%)
Nov 18, 2021 0.4855 0.5218 0.5034 0.5052 148,619 +0.01(+1.04%)
Nov 17, 2021 0.5300 0.5376 0.4599 0.5000 255,284 -0.03(-5.66%)
Nov 16, 2021 0.5554 0.5617 0.5289 0.5300 119,153 -0.03(-5.66%)
Nov 15, 2021 0.5600 0.5889 0.5595 0.5618 163,292 -0.02(-3.14%)
Nov 12, 2021 0.5916 0.5995 0.5641 0.5800 104,310 -0.00(-0.29%)
Nov 11, 2021 0.5765 0.5854 0.5552 0.5817 205,417 -0.01(-1.29%)
Nov 10, 2021 0.5900 0.5893 286,120 -0.02(-3.49%)
Nov 09, 2021 0.6150 0.6280 0.5992 0.6106 150,225 -0.00(-0.65%)
Nov 08, 2021 0.6109 0.6435 0.6050 0.6146 305,891 +0.00(+0.59%)
Nov 05, 2021 0.6200 0.6200 0.5900 0.6110 49,679 +0.00(+0.08%)
Nov 04, 2021 0.6570 0.6570 0.5928 0.6105 272,409 +0.00(+0.25%)
Nov 03, 2021 0.5526 0.6090 0.5400 0.6090 111,164 +0.06(+11.50%)
Nov 02, 2021 0.5500 0.5572 0.5360 0.5462 87,107 +0.01(+1.15%)
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.