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 (%)
Mar 31, 2017 0.2657 0.2657 0.2396 0.2626 41,978 +0.01(+4.70%)
Mar 30, 2017 0.2508 0.2508 0.2508 0.2508 4,300 -0.02(-7.18%)
Mar 29, 2017 0.2702 0.2702 0.2702 0.2702 10,000 +0.01(+4.12%)
Mar 28, 2017 0.2645 0.2645 0.2595 0.2595 11,050 -0.00(-0.19%)
Mar 27, 2017 0.2719 0.2734 0.2600 0.2600 23,112 -0.01(-3.67%)
Mar 24, 2017 0.2830 0.2860 0.2410 0.2699 130,990 -0.01(-3.61%)
Mar 23, 2017 0.2767 0.2883 0.2600 0.2800 121,880 +0.01(+4.09%)
Mar 22, 2017 0.2420 0.2848 0.2214 0.2690 27,500 +0.03(+12.46%)
Mar 21, 2017 0.2592 0.2610 0.2392 0.2392 160,010 -0.03(-9.84%)
Mar 20, 2017 0.2840 0.2847 0.2595 0.2653 68,474 -0.02(-6.29%)
Mar 17, 2017 0.2577 0.2910 0.2577 0.2831 61,350 +0.03(+9.73%)
Mar 16, 2017 0.2765 0.2870 0.2580 0.2580 94,800 -0.01(-4.90%)
Mar 15, 2017 0.2800 0.2820 0.2574 0.2713 69,785 -0.01(-2.20%)
Mar 14, 2017 0.2880 0.2928 0.2580 0.2774 86,406 +0.01(+3.90%)
Mar 13, 2017 0.2950 0.3030 0.2670 0.2670 24,988 +0.00(+0.00%)
Mar 09, 2017 0.2670 0.2670 0.2670 12 -0.02(-7.10%)
Mar 08, 2017 0.3066 0.3290 0.2874 0.2874 37,832 -0.02(-6.57%)
Mar 07, 2017 0.3140 0.3262 0.2983 0.3076 78,207 +0.00(+0.20%)
Mar 06, 2017 0.3060 0.3095 0.2892 0.3070 103,078 +0.02(+6.97%)
Mar 03, 2017 0.2479 0.2870 0.2479 0.2870 40,500 -0.02(-5.12%)
Mar 02, 2017 0.3022 0.3040 0.3020 0.3025 87,496 +0.00(+1.51%)
Mar 01, 2017 0.3020 0.3036 0.2980 0.2980 14,100 -0.01(-1.68%)
Feb 28, 2017 0.3154 0.3154 0.2898 0.3031 27,000 +0.05(+19.80%)
Feb 27, 2017 0.2530 0.2530 0.2530 0.2530 500 -0.05(-17.86%)
Feb 23, 2017 0.3080 0.3080 0.3080 0 +0.00(+0.79%)
Feb 22, 2017 0.3106 0.3106 0.3056 0.3056 8,500 +0.02(+6.11%)
Feb 17, 2017 0.2880 0.2880 0.2880 0 -0.00(-1.37%)
Feb 16, 2017 0.2894 0.2932 0.2894 0.2920 11,516 +0.02(+7.16%)
Feb 15, 2017 0.2488 0.2725 0.2488 0.2725 17,104 +0.03(+10.19%)
Feb 14, 2017 0.2768 0.2925 0.2473 0.2473 19,673 -0.04(-15.31%)
Feb 13, 2017 0.2798 0.3569 0.2775 0.2920 115,681 +0.03(+9.94%)
Feb 10, 2017 0.2549 0.2667 0.2549 0.2656 101,500 +0.02(+7.97%)
Feb 09, 2017 0.2390 0.2500 0.2390 0.2460 121,463 +0.00(+0.00%)
Feb 08, 2017 0.2311 0.2460 0.2301 0.2460 29,507 +0.07(+43.11%)
Feb 03, 2017 0.1719 0.1719 0.1719 0 -0.00(-1.21%)
Feb 02, 2017 0.1740 0.1740 0.1740 0.1740 10,000 -0.00(-2.47%)
Jan 31, 2017 0.1784 0.1784 0.1784 0 +0.03(+18.15%)
Jan 26, 2017 0.1510 0.1510 0.1510 0 -0.04(-21.15%)
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.