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, 2020 0.1396 0.1627 0.1396 0.1550 158,600 -0.00(-0.96%)
Jul 30, 2020 0.1570 0.1618 0.1452 0.1565 161,446 -0.00(-0.45%)
Jul 29, 2020 0.1600 0.1630 0.1550 0.1572 129,338 +0.00(+1.62%)
Jul 28, 2020 0.1590 0.1619 0.1501 0.1547 164,049 +0.01(+4.53%)
Jul 27, 2020 0.1330 0.1606 0.1330 0.1480 643,670 +0.01(+8.82%)
Jul 24, 2020 0.1525 0.1530 0.1331 0.1360 235,500 -0.01(-3.89%)
Jul 23, 2020 0.1532 0.1548 0.1415 0.1415 325,599 -0.01(-4.33%)
Jul 22, 2020 0.1538 0.1545 0.1460 0.1479 212,579 -0.00(-2.18%)
Jul 21, 2020 0.1400 0.1540 0.1400 0.1512 379,557 +0.01(+4.49%)
Jul 20, 2020 0.1240 0.1500 0.1240 0.1447 170,357 +0.01(+6.16%)
Jul 17, 2020 0.1400 0.1400 0.1301 0.1363 165,700 +0.00(+0.44%)
Jul 16, 2020 0.1430 0.1500 0.1284 0.1357 207,163 -0.00(-3.07%)
Jul 15, 2020 0.1430 0.1430 0.1350 0.1400 99,175 +0.00(+0.72%)
Jul 14, 2020 0.1363 0.1402 0.1330 0.1390 52,850 +0.00(+0.72%)
Jul 13, 2020 0.1430 0.1430 0.1330 0.1380 127,259 -0.00(-1.43%)
Jul 10, 2020 0.1400 0.1400 0.1400 0.1400 7,500 -0.00(-3.45%)
Jul 09, 2020 0.1328 0.1450 0.1263 0.1450 81,151 +0.02(+15.08%)
Jul 08, 2020 0.1295 0.1449 0.1260 0.1260 196,100 -0.00(-3.08%)
Jul 07, 2020 0.1303 0.1303 0.1252 0.1300 52,050 +0.01(+4.25%)
Jul 06, 2020 0.1250 0.1309 0.1150 0.1247 70,862 +0.00(+2.63%)
Jul 02, 2020 0.1290 0.1290 0.1172 0.1215 9,100 +0.01(+5.56%)
Jul 01, 2020 0.1399 0.1400 0.1151 0.1151 83,970 +0.00(+0.09%)
Jun 30, 2020 0.1285 0.1285 0.1150 0.1150 87,042 -0.01(-6.12%)
Jun 29, 2020 0.1200 0.1299 0.1129 0.1225 32,900 -0.01(-4.97%)
Jun 26, 2020 0.1062 0.1289 0.1062 0.1289 40,300 +0.02(+23.94%)
Jun 25, 2020 0.1119 0.1229 0.1000 0.1040 178,050 -0.01(-8.69%)
Jun 24, 2020 0.1300 0.1300 0.1102 0.1139 263,490 -0.02(-15.94%)
Jun 23, 2020 0.1472 0.1500 0.1290 0.1355 286,000 -0.01(-9.67%)
Jun 22, 2020 0.1762 0.1800 0.1375 0.1500 253,423 -0.03(-16.20%)
Jun 19, 2020 0.1819 0.1819 0.1750 0.1790 43,500 +0.00(+2.58%)
Jun 18, 2020 0.1750 0.1820 0.1745 0.1745 36,000 -0.01(-4.12%)
Jun 17, 2020 0.1878 0.1900 0.1805 0.1820 57,250 -0.01(-4.21%)
Jun 16, 2020 0.2000 0.2000 0.1780 0.1900 136,339 +0.01(+4.51%)
Jun 15, 2020 0.1370 0.1818 0.1265 0.1818 671,236 +0.05(+40.93%)
Jun 12, 2020 0.1250 0.1450 0.1239 0.1290 24,000 -0.01(-4.44%)
Jun 11, 2020 0.1230 0.1350 0.1200 0.1350 53,125 -0.00(-3.16%)
Jun 10, 2020 0.1300 0.1394 0.1300 0.1394 19,964 -0.00(-0.43%)
Jun 09, 2020 0.1315 0.1400 0.1315 0.1400 4,948 +0.00(+1.16%)
Jun 08, 2020 0.1371 0.1384 0.1230 0.1384 13,300 +0.02(+14.47%)
Jun 05, 2020 0.1220 0.1230 0.1174 0.1209 24,200 -0.01(-7.57%)
Jun 04, 2020 0.1240 0.1308 0.1210 0.1308 48,869 -0.01(-3.75%)
Jun 03, 2020 0.1370 0.1370 0.1350 0.1359 50,500 -0.00(-0.73%)
Jun 02, 2020 0.1369 0.1369 0.1369 0.1369 4,000 -0.00(-0.07%)
Jun 01, 2020 0.1360 0.1370 0.1360 0.1370 2,890 +0.00(+0.96%)
May 29, 2020 0.1334 0.1360 0.1325 0.1357 49,500 -0.00(-0.07%)
May 28, 2020 0.1325 0.1358 0.1210 0.1358 57,692 +0.00(+0.67%)
May 27, 2020 0.1327 0.1349 0.1327 0.1349 12,000 +0.00(+2.27%)
May 26, 2020 0.1345 0.1345 0.1300 0.1319 5,350 -0.00(-1.57%)
May 22, 2020 0.1333 0.1340 0.1255 0.1340 12,000 +0.01(+7.20%)
May 21, 2020 0.1250 0.1250 0.1250 0.1250 20,000 -0.00(-0.08%)
May 20, 2020 0.1328 0.1350 0.1251 0.1251 43,846 -0.01(-4.28%)
May 19, 2020 0.1372 0.1372 0.1307 0.1307 48,583 -0.02(-11.69%)
May 18, 2020 0.1442 0.1480 0.1442 0.1480 7,676 +0.01(+11.28%)
May 15, 2020 0.1371 0.1371 0.1257 0.1330 38,400 +0.01(+6.91%)
May 14, 2020 0.1150 0.1260 0.1150 0.1244 126,830 +0.01(+4.89%)
May 13, 2020 0.1190 0.1190 0.1186 0.1186 8,828 -0.00(-1.17%)
May 12, 2020 0.1270 0.1270 0.1200 0.1200 8,218 -0.00(-1.15%)
May 11, 2020 0.1239 0.1240 0.1214 0.1214 39,764 -0.00(-2.41%)
May 08, 2020 0.1244 0.1244 0.1244 0.1244 1,000 -0.01(-4.31%)
May 07, 2020 0.1200 0.1300 0.1200 0.1300 23,346 -0.01(-7.14%)
May 06, 2020 0.1400 0.1400 0.1400 0.1400 6,000 -0.01(-6.67%)
May 05, 2020 0.1446 0.1500 0.1303 0.1500 63,300 +0.01(+3.45%)
May 04, 2020 0.1530 0.1567 0.1450 0.1450 35,321 +0.00(+0.35%)
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.