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 (%)
Jul 31, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.46%)
Jul 27, 2017 0.1294 0.1294 0.1294 0 +0.02(+20.37%)
Jul 26, 2017 0.1298 0.1299 0.1075 0.1075 57,085 -0.03(-20.37%)
Jul 25, 2017 0.1350 0.1350 0.1350 0.1350 765 +0.01(+3.85%)
Jul 24, 2017 0.1278 0.1339 0.1278 0.1300 85,700 -0.01(-5.80%)
Jul 21, 2017 0.1396 0.1396 0.1380 0.1380 24,000 +0.01(+6.24%)
Jul 20, 2017 0.1080 0.1300 0.1080 0.1299 17,947 -0.01(-3.78%)
Jul 19, 2017 0.1200 0.1350 0.1200 0.1350 145,369 +0.03(+26.52%)
Jul 18, 2017 0.1080 0.1240 0.1067 0.1067 13,500 -0.00(-1.20%)
Jul 17, 2017 0.1070 0.1080 0.1055 0.1080 33,200 +0.00(+0.00%)
Jul 13, 2017 0.1080 0.1080 0.1080 0 -0.00(-0.37%)
Jul 11, 2017 0.1084 0.1084 0.1084 0 +0.01(+13.03%)
Jul 10, 2017 0.0959 0.0959 0.0959 0.0959 20,086 -0.00(-3.13%)
Jul 07, 2017 0.1009 0.1009 0.0990 0.0990 2,000 +0.01(+5.32%)
Jul 05, 2017 0.0940 0.0940 0.0940 0 -0.02(-14.31%)
Jul 03, 2017 0.1097 0.1097 0.1097 0.1097 0 +0.00(+0.00%)
Jun 30, 2017 0.1097 0.1097 0.1097 0 +0.00(+0.09%)
Jun 29, 2017 0.1081 0.1160 0.1094 0.1096 35,852 +0.01(+5.08%)
Jun 28, 2017 0.1000 0.1268 0.1000 0.1043 22,500 +0.01(+5.35%)
Jun 27, 2017 0.0921 0.0990 0.0921 0.0990 80,500 +0.00(+4.65%)
Jun 26, 2017 0.1390 0.1390 0.0724 0.0946 652,794 -0.04(-31.20%)
Jun 23, 2017 0.1375 0.1375 0.1375 0.1375 3,610 -0.00(-1.08%)
Jun 22, 2017 0.1390 0.1390 0.1390 0.1390 1,000 -0.00(-0.86%)
Jun 21, 2017 0.1410 0.1410 0.1402 0.1402 8,200 +0.03(+21.91%)
Jun 20, 2017 0.1150 0.1150 0.1150 0.1150 2,000 -0.02(-14.31%)
Jun 19, 2017 0.1304 0.1456 0.1304 0.1342 9,070 +0.00(+0.00%)
Jun 16, 2017 0.1304 0.1342 0.1303 0.1342 9,990 +0.01(+7.36%)
Jun 15, 2017 0.1290 0.1290 0.1250 0.1250 4,200 -0.01(-8.16%)
Jun 14, 2017 0.1302 0.1361 0.1302 0.1361 2,000 +0.01(+4.45%)
Jun 13, 2017 0.1333 0.1333 0.1303 0.1303 9,000 -0.01(-6.59%)
Jun 12, 2017 0.1395 0.1432 0.1345 0.1395 28,995 -0.00(-0.36%)
Jun 09, 2017 0.1298 0.1470 0.1298 0.1400 28,040 +0.02(+16.67%)
Jun 08, 2017 0.1375 0.1375 0.1198 0.1200 1,750 -0.00(-0.83%)
Jun 07, 2017 0.1227 0.1228 0.1210 0.1210 35,000 +0.00(+0.00%)
Jun 06, 2017 0.1210 0.1210 0.1210 0.1210 4,000 +0.01(+11.83%)
Jun 05, 2017 0.1170 0.1170 0.1082 0.1082 23,000 -0.01(-8.23%)
Jun 02, 2017 0.0923 0.1179 0.0900 0.1179 11,300 +0.02(+20.06%)
Jun 01, 2017 0.1087 0.1087 0.0953 0.0982 40,500 -0.01(-13.17%)
May 31, 2017 0.1131 0.1131 0.1131 0.1131 2,500 -0.00(-0.79%)
May 30, 2017 0.1091 0.1140 0.1091 0.1140 27,000 +0.01(+7.55%)
May 26, 2017 0.1095 0.1097 0.1060 0.1060 13,800 -0.00(-3.20%)
May 25, 2017 0.1100 0.1100 0.0983 0.1095 79,467 +0.01(+7.35%)
May 24, 2017 0.1021 0.1030 0.1020 0.1020 106,500 -0.01(-10.53%)
May 23, 2017 0.1097 0.1235 0.1096 0.1140 110,000 +0.02(+26.67%)
May 22, 2017 0.0900 0.0900 0.0900 0.0900 10,300 -0.03(-23.21%)
May 19, 2017 0.1099 0.1200 0.1088 0.1172 179,000 +0.01(+6.55%)
May 18, 2017 0.1230 0.1263 0.1096 0.1100 169,246 -0.03(-23.45%)
May 17, 2017 0.1414 0.1437 0.1414 0.1437 1,700 -0.00(-0.42%)
May 15, 2017 0.1443 0.1443 0.1443 0 +0.01(+4.57%)
May 11, 2017 0.1380 0.1380 0.1380 0 +0.00(+2.22%)
May 10, 2017 0.1373 0.1420 0.1320 0.1350 109,000 -0.03(-20.49%)
May 09, 2017 0.1698 0.1698 0.1698 0.1698 4,400 +0.03(+20.43%)
May 08, 2017 0.1831 0.1831 0.1381 0.1410 96,700 +0.01(+4.44%)
May 04, 2017 0.1350 0.1350 0.1350 0 -0.01(-9.88%)
May 03, 2017 0.1600 0.1916 0.1440 0.1498 20,615 -0.01(-6.38%)
May 02, 2017 0.1804 0.1804 0.1600 0.1600 14,900 -0.00(-2.50%)
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.