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 (%)
Apr 28, 2017 0.1700 0.1700 0.1570 0.1642 113,000 -0.01(-5.63%)
Apr 27, 2017 0.1684 0.1740 0.1684 0.1740 43,100 +0.00(+1.10%)
Apr 26, 2017 0.1766 0.1890 0.1721 0.1721 40,400 -0.00(-0.46%)
Apr 25, 2017 0.1963 0.1963 0.1729 0.1729 77,000 -0.02(-11.01%)
Apr 24, 2017 0.1971 0.2130 0.1800 0.1943 64,232 +0.00(+0.67%)
Apr 21, 2017 0.1943 0.1986 0.1930 0.1930 11,500 -0.00(-0.52%)
Apr 20, 2017 0.1921 0.2413 0.1921 0.1940 27,600 -0.03(-11.82%)
Apr 19, 2017 0.2430 0.2430 0.1918 0.2200 4,500 +0.03(+15.79%)
Apr 18, 2017 0.1906 0.1906 0.1900 0.1900 1,500 -0.00(-0.58%)
Apr 17, 2017 0.2035 0.2050 0.1800 0.1911 25,700 -0.01(-6.55%)
Apr 13, 2017 0.2173 0.2173 0.2018 0.2045 22,000 -0.02(-7.05%)
Apr 12, 2017 0.2147 0.2200 0.1972 0.2200 47,198 -0.01(-3.08%)
Apr 10, 2017 0.2270 0.2270 0.2270 0 -0.01(-6.16%)
Apr 07, 2017 0.2166 0.2505 0.2166 0.2419 4,400 +0.02(+11.47%)
Apr 06, 2017 0.2156 0.2331 0.2140 0.2170 11,178 -0.02(-6.83%)
Apr 05, 2017 0.2430 0.2520 0.2307 0.2329 34,490 -0.01(-5.06%)
Apr 04, 2017 0.2096 0.2470 0.2044 0.2453 16,438 -0.01(-2.66%)
Apr 03, 2017 0.2382 0.2520 0.2382 0.2520 53,100 -0.01(-4.04%)
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%)
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.