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 (%)
Jul 31, 2023 0.1187 0.1240 0.1127 0.1186 51,320 -0.00(-3.34%)
Jul 28, 2023 0.1227 0.1227 0.1136 0.1227 16,750 +0.00(+0.57%)
Jul 27, 2023 0.1175 0.1220 0.1117 0.1220 15,968 +0.00(+3.13%)
Jul 26, 2023 0.1250 0.1250 0.1100 0.1183 44,905 -0.01(-6.63%)
Jul 25, 2023 0.1238 0.1300 0.1232 0.1267 109,247 +0.00(+3.43%)
Jul 24, 2023 0.1238 0.1238 0.1225 0.1225 11,550 +0.01(+6.99%)
Jul 21, 2023 0.1149 0.1149 0.1131 0.1145 5,536 -0.00(-1.63%)
Jul 20, 2023 0.1257 0.1257 0.1100 0.1164 416,844 -0.01(-6.81%)
Jul 19, 2023 0.1279 0.1350 0.1200 0.1249 48,650 -0.00(-3.18%)
Jul 18, 2023 0.1415 0.1415 0.1150 0.1290 175,843 -0.01(-9.47%)
Jul 17, 2023 0.1400 0.1436 0.1400 0.1425 6,350 +0.00(+0.71%)
Jul 14, 2023 0.1546 0.1546 0.1400 0.1415 213,450 -0.01(-6.79%)
Jul 13, 2023 0.1451 0.1518 0.1449 0.1518 125,184 +0.01(+6.90%)
Jul 12, 2023 0.1178 0.1500 0.1136 0.1420 1,190,050 +0.03(+23.48%)
Jul 11, 2023 0.1280 0.1280 0.1064 0.1150 239,971 -0.00(-3.69%)
Jul 10, 2023 0.1217 0.1229 0.1164 0.1194 210,569 -0.01(-4.25%)
Jul 07, 2023 0.1254 0.1259 0.1123 0.1247 261,627 +0.00(+2.89%)
Jul 06, 2023 0.1123 0.1300 0.1123 0.1212 265,200 -0.01(-4.57%)
Jul 05, 2023 0.1200 0.1400 0.1140 0.1270 514,245 +0.01(+5.83%)
Jul 03, 2023 0.1082 0.1200 0.1082 0.1200 26,000 +0.01(+6.19%)
Jun 30, 2023 0.1216 0.1216 0.1097 0.1130 230,730 +0.00(+0.44%)
Jun 29, 2023 0.1100 0.1195 0.1098 0.1125 56,275 -0.00(-0.18%)
Jun 28, 2023 0.1144 0.1167 0.1100 0.1127 18,750 +0.00(+2.45%)
Jun 27, 2023 0.1123 0.1218 0.1088 0.1100 7,450 -0.00(-2.57%)
Jun 26, 2023 0.1182 0.1219 0.1129 0.1129 8,123 -0.01(-7.38%)
Jun 23, 2023 0.1160 0.1219 0.1151 0.1219 110,000 +0.01(+5.00%)
Jun 22, 2023 0.1242 0.1242 0.1161 0.1161 10,730 +0.01(+6.61%)
Jun 21, 2023 0.1178 0.1254 0.1088 0.1089 119,475 -0.01(-5.30%)
Jun 20, 2023 0.1273 0.1274 0.1150 0.1150 65,791 -0.01(-8.73%)
Jun 16, 2023 0.1390 0.1390 0.1260 0.1260 36,067 -0.01(-6.67%)
Jun 15, 2023 0.1310 0.1399 0.1277 0.1350 28,411 -0.01(-7.98%)
May 08, 2023 0.1467 0.1477 0.1448 0.1467 60,286 +0.00(+0.82%)
May 05, 2023 0.1357 0.1500 0.1345 0.1455 143,130 +0.00(+0.55%)
May 04, 2023 0.1434 0.1499 0.1389 0.1447 22,550 +0.01(+7.58%)
May 03, 2023 0.1424 0.1457 0.1345 0.1345 2,000 -0.01(-7.88%)
May 02, 2023 0.1460 0.1468 0.1460 0.1460 13,000 +0.00(+0.14%)
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.