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, 2022 0.5030 0.5800 0.5030 0.5800 150,430 +0.05(+9.43%)
Mar 30, 2022 0.4994 0.5300 0.4994 0.5300 90,109 +0.04(+8.47%)
Mar 29, 2022 0.4800 0.5100 0.4800 0.4886 42,287 -0.00(-0.16%)
Mar 28, 2022 0.5100 0.5124 0.4885 0.4894 84,664 -0.01(-2.12%)
Mar 25, 2022 0.5167 0.5167 0.4914 0.5000 15,116 -0.01(-1.38%)
Mar 24, 2022 0.4836 0.5101 0.4836 0.5070 20,704 +0.01(+1.40%)
Mar 23, 2022 0.4931 0.5125 0.4700 0.5000 212,289 +0.01(+2.88%)
Mar 22, 2022 0.4728 0.4947 0.4622 0.4860 71,848 +0.02(+3.40%)
Mar 21, 2022 0.4700 0.4800 0.4667 0.4700 93,024 +0.01(+2.62%)
Mar 18, 2022 0.4700 0.4700 0.4386 0.4580 61,031 -0.01(-2.18%)
Mar 17, 2022 0.4494 0.4682 0.4494 0.4682 46,091 +0.04(+10.16%)
Mar 16, 2022 0.4528 0.4528 0.4066 0.4250 69,212 +0.01(+1.19%)
Mar 15, 2022 0.4200 0.4519 0.3976 0.4200 215,126 +0.01(+2.44%)
Mar 14, 2022 0.4935 0.5160 0.4085 0.4100 386,276 -0.08(-16.92%)
Mar 11, 2022 0.5034 0.5118 0.4800 0.4935 196,702 -0.01(-2.03%)
Mar 10, 2022 0.4752 0.5038 0.4650 0.5037 403,466 +0.03(+7.28%)
Mar 09, 2022 0.4090 0.4709 0.4090 0.4695 208,945 +0.04(+9.19%)
Mar 08, 2022 0.4392 0.4690 0.4300 0.4300 204,397 -0.01(-3.13%)
Mar 07, 2022 0.4280 0.4600 0.4125 0.4439 105,798 -0.00(-0.25%)
Mar 04, 2022 0.4440 0.4514 0.4178 0.4450 87,557 -0.03(-5.82%)
Mar 03, 2022 0.4699 0.4800 0.4436 0.4725 66,249 +0.02(+5.23%)
Mar 02, 2022 0.4187 0.4558 0.4155 0.4490 143,127 +0.03(+6.90%)
Mar 01, 2022 0.4400 0.4438 0.4107 0.4200 144,736 +0.00(+0.00%)
Feb 28, 2022 0.4500 0.4515 0.4000 0.4200 440,557 +0.01(+2.44%)
Feb 25, 2022 0.4352 0.4303 0.3875 0.4100 242,854 -0.03(-5.96%)
Feb 24, 2022 0.4390 0.4390 0.4092 0.4360 54,379 -0.00(-0.23%)
Feb 23, 2022 0.4350 0.4573 0.4200 0.4370 14,564 +0.00(+0.83%)
Feb 22, 2022 0.4520 0.4520 0.4100 0.4334 52,321 +0.01(+1.43%)
Feb 18, 2022 0.4273 0 +0.01(+1.52%)
Feb 17, 2022 0.4610 0.4610 0.4150 0.4209 107,389 -0.04(-9.33%)
Feb 16, 2022 0.4600 0.4800 0.4489 0.4642 44,000 +0.00(+0.91%)
Feb 15, 2022 0.4700 0.4800 0.4384 0.4600 52,002 +0.02(+4.55%)
Feb 14, 2022 0.4490 0.4800 0.4400 0.4400 119,120 -0.01(-1.12%)
Feb 11, 2022 0.4315 0.4500 0.4313 0.4450 93,065 +0.02(+4.31%)
Feb 10, 2022 0.4117 0.4653 0.4100 0.4266 64,972 +0.02(+5.59%)
Feb 09, 2022 0.3945 0.4100 0.3852 0.4040 65,453 +0.02(+3.96%)
Feb 08, 2022 0.3918 0.3990 0.3697 0.3886 29,290 -0.01(-2.19%)
Feb 07, 2022 0.3900 0.3973 0.3826 0.3973 70,694 +0.01(+2.42%)
Feb 04, 2022 0.3920 0.4065 0.3630 0.3879 47,735 +0.03(+7.54%)
Feb 03, 2022 0.3600 0.3607 113,475 -0.00(-0.80%)
Feb 02, 2022 0.3712 0.3792 0.3556 0.3636 42,439 -0.01(-3.73%)
Feb 01, 2022 0.3806 0.3961 0.3668 0.3777 38,200 -0.01(-2.35%)
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%)
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.