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 (%)
Feb 26, 2021 0.5655 0.5894 0.5262 0.5400 230,800 -0.02(-3.40%)
Feb 25, 2021 0.5975 0.6060 0.5459 0.5590 185,871 -0.03(-5.59%)
Feb 24, 2021 0.5622 0.6100 0.5606 0.5921 105,457 +0.03(+5.73%)
Feb 23, 2021 0.5755 0.5800 0.5346 0.5600 336,011 -0.02(-3.00%)
Feb 22, 2021 0.6000 0.6300 0.5700 0.5773 251,120 -0.04(-5.87%)
Feb 19, 2021 0.5199 0.6200 0.5199 0.6133 668,800 +0.02(+3.95%)
Feb 18, 2021 0.6000 0.6150 0.5900 0.5900 335,408 -0.01(-1.50%)
Feb 17, 2021 0.5690 0.6000 0.5500 0.5990 243,998 +0.05(+9.91%)
Feb 16, 2021 0.5000 0.5775 0.4755 0.5450 319,065 +0.05(+10.95%)
Feb 12, 2021 0.5226 0.5490 0.4600 0.4912 361,200 -0.05(-8.82%)
Feb 11, 2021 0.5356 0.5700 0.5072 0.5387 452,299 -0.01(-2.05%)
Feb 10, 2021 0.5702 0.6100 0.5200 0.5500 472,143 -0.01(-1.79%)
Feb 09, 2021 0.5400 0.6340 0.5314 0.5600 617,410 +0.05(+9.38%)
Feb 08, 2021 0.4125 0.6500 0.4082 0.5120 601,738 +0.11(+27.94%)
Feb 05, 2021 0.3726 0.4053 0.3720 0.4002 180,200 +0.03(+7.58%)
Feb 04, 2021 0.3874 0.3874 0.3676 0.3720 84,318 -0.02(-4.62%)
Feb 03, 2021 0.3700 0.3915 0.3572 0.3900 355,950 +0.02(+6.70%)
Feb 02, 2021 0.3600 0.3822 0.3545 0.3655 274,894 +0.01(+1.95%)
Feb 01, 2021 0.3422 0.3700 0.3341 0.3585 154,189 +0.02(+5.44%)
Jan 29, 2021 0.3660 0.3700 0.3238 0.3400 244,900 -0.02(-5.56%)
Jan 28, 2021 0.3406 0.3600 0.3086 0.3600 409,734 +0.02(+7.21%)
Jan 27, 2021 0.3637 0.3644 0.3250 0.3358 463,955 -0.02(-4.95%)
Jan 26, 2021 0.3610 0.3825 0.3323 0.3533 151,995 -0.02(-5.79%)
Jan 25, 2021 0.4000 0.4275 0.3500 0.3750 869,118 -0.02(-4.56%)
Jan 22, 2021 0.3738 0.4000 0.3516 0.3929 207,200 +0.02(+6.19%)
Jan 21, 2021 0.4000 0.4000 0.3668 0.3700 85,361 -0.01(-3.85%)
Jan 20, 2021 0.3700 0.3890 0.3522 0.3848 148,892 +0.02(+6.86%)
Jan 19, 2021 0.3327 0.3673 0.3271 0.3601 215,546 +0.03(+7.94%)
Jan 15, 2021 0.3382 0.3500 0.3126 0.3336 220,400 -0.00(-0.30%)
Jan 14, 2021 0.3320 0.3351 0.3037 0.3346 403,333 +0.03(+8.07%)
Jan 13, 2021 0.3100 0.3150 0.3004 0.3096 139,511 +0.02(+5.45%)
Jan 12, 2021 0.2999 0.3200 0.2806 0.2936 203,380 +0.00(+0.58%)
Jan 11, 2021 0.2715 0.3170 0.2700 0.2919 411,478 +0.00(+1.35%)
Jan 08, 2021 0.2915 0.3048 0.2700 0.2880 203,000 -0.01(-2.57%)
Jan 07, 2021 0.2890 0.3194 0.2890 0.2956 351,122 +0.01(+1.93%)
Jan 06, 2021 0.3125 0.3200 0.2896 0.2900 135,118 -0.02(-4.92%)
Jan 05, 2021 0.2848 0.3200 0.2848 0.3050 700,272 +0.00(+0.00%)
Jan 04, 2021 0.3203 0.3400 0.3050 0.3050 266,649 -0.01(-2.49%)
Dec 31, 2020 0.3128 0.3128 0.3128 2,984,480 +0.01(+4.65%)
Dec 30, 2020 0.3635 0.3650 0.2511 0.2989 2,984,480 -0.03(-9.42%)
Dec 29, 2020 0.3481 0.3536 0.3271 0.3300 268,782 -0.03(-8.33%)
Dec 28, 2020 0.3400 0.3700 0.3051 0.3600 297,740 +0.02(+7.14%)
Dec 24, 2020 0.3350 0.3452 0.3262 0.3360 203,600 +0.02(+5.00%)
Dec 23, 2020 0.3152 0.3365 0.3074 0.3200 237,639 +0.00(+0.00%)
Dec 22, 2020 0.3312 0.3312 0.3100 0.3200 239,179 -0.01(-3.38%)
Dec 21, 2020 0.3467 0.3511 0.3296 0.3312 309,616 -0.03(-7.38%)
Dec 18, 2020 0.3400 0.3576 0.3331 0.3576 364,600 +0.02(+5.18%)
Dec 17, 2020 0.3244 0.3470 0.3130 0.3400 380,390 +0.01(+3.98%)
Dec 16, 2020 0.3387 0.3430 0.3162 0.3270 287,237 -0.00(-0.34%)
Dec 15, 2020 0.3332 0.3361 0.3150 0.3281 410,859 -0.00(-1.17%)
Dec 14, 2020 0.3531 0.3600 0.3279 0.3320 313,302 +0.00(+0.61%)
Dec 11, 2020 0.3659 0.3659 0.3300 0.3300 42,000 -0.02(-6.65%)
Dec 10, 2020 0.3180 0.3581 0.3140 0.3535 512,402 +0.02(+7.45%)
Dec 09, 2020 0.3538 0.3598 0.3100 0.3290 217,411 -0.01(-3.24%)
Dec 08, 2020 0.3730 0.3900 0.3360 0.3400 155,984 -0.02(-6.36%)
Dec 07, 2020 0.3582 0.4141 0.3582 0.3631 366,514 +0.02(+4.40%)
Dec 04, 2020 0.3300 0.3565 0.3088 0.3478 248,800 +0.02(+5.39%)
Dec 03, 2020 0.3150 0.3383 0.3050 0.3300 395,389 +0.01(+3.97%)
Dec 02, 2020 0.2936 0.3200 0.2936 0.3174 110,126 +0.01(+2.39%)
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.