Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appia Rare Earths & Uranium Corp (CSE: API )

0.1350 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2019 0.3050 0.3400 0.3050 0.3400 12,275 -0.01(-2.86%)
May 30, 2019 0.3500 0.3500 0.3500 0.3500 40,704 +0.00(+0.00%)
May 29, 2019 0.3500 0.3700 0.3500 0.3500 34,143 +0.01(+4.48%)
May 28, 2019 0.3400 0.3400 0.2600 0.3350 65,801 -0.03(-9.46%)
May 27, 2019 0.3500 0.3700 0.3500 0.3700 51,275 +0.02(+5.71%)
May 24, 2019 0.3200 0.3500 0.3200 0.3500 19,800 +0.01(+2.94%)
May 23, 2019 0.3200 0.3400 0.3200 0.3400 39,850 +0.03(+9.68%)
May 22, 2019 0.3100 0.3100 0.3100 0.3100 12,083 -0.02(-6.06%)
May 21, 2019 0.3300 0.3650 0.3300 0.3300 203,860 +0.06(+22.22%)
May 17, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 16, 2019 0.2700 0.2700 0.2700 0.2700 6,500 +0.00(+0.00%)
May 15, 2019 0.2750 0.2750 0.2700 0.2700 21,000 -0.04(-12.90%)
May 14, 2019 0.2650 0.3100 0.2600 0.3100 20,500 +0.04(+14.81%)
May 13, 2019 0.2750 0.2900 0.2500 0.2700 185,499 -0.02(-6.90%)
May 10, 2019 0.2950 0.2950 0.2900 0.2900 7,250 +0.01(+3.57%)
May 09, 2019 0.2900 0.2900 0.2800 0.2800 20,999 -0.03(-9.68%)
May 08, 2019 0.3100 0.3100 0.3100 450 +0.00(+0.00%)
May 06, 2019 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 03, 2019 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
May 02, 2019 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
May 01, 2019 0.3000 0.3100 0.3000 0.3100 75,350 -0.01(-1.59%)
Apr 30, 2019 0.3150 0.3150 0.3150 0.3150 80,427 +0.02(+5.00%)
Apr 29, 2019 0.3000 0.3150 0.3000 0.3000 71,400 -0.03(-9.09%)
Apr 26, 2019 0.3000 0.3300 0.3000 0.3300 29,500 +0.02(+4.76%)
Apr 25, 2019 0.3000 0.3150 0.2800 0.3150 4,408 -0.01(-1.56%)
Apr 24, 2019 0.3150 0.3200 0.3150 0.3200 5,500 +0.00(+0.00%)
Apr 23, 2019 0.3200 0.3200 0.3200 0.3200 11,790 +0.00(+0.00%)
Apr 22, 2019 0.3200 0.3200 0.3000 0.3200 35,500 +0.00(+0.00%)
Apr 18, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 16, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 15, 2019 0.3200 0.3200 0.3200 0.3200 59,800 -0.01(-3.03%)
Apr 12, 2019 0.3350 0.3350 0.3300 0.3300 21,502 +0.00(+0.00%)
Apr 11, 2019 0.3350 0.3500 0.3300 0.3300 5,350 -0.01(-4.35%)
Apr 10, 2019 0.3800 0.3800 0.3300 0.3450 80,900 -0.04(-9.21%)
Apr 09, 2019 0.3800 0.3800 0.3700 0.3800 20,000 +0.01(+2.70%)
Apr 08, 2019 0.3500 0.3700 0.3500 0.3700 27,950 +0.00(+0.00%)
Apr 05, 2019 0.3700 0.3750 0.3700 0.3700 15,500 +0.04(+12.12%)
Apr 04, 2019 0.3650 0.3750 0.3300 0.3300 75,630 -0.02(-5.71%)
Apr 03, 2019 0.3700 0.3700 0.3500 0.3500 12,388 -0.04(-9.09%)
Apr 02, 2019 0.3600 0.3850 0.3600 0.3850 8,850 +0.03(+6.94%)
Apr 01, 2019 0.3750 0.3800 0.3450 0.3600 59,777 -0.03(-6.49%)
Mar 29, 2019 0.3500 0.3850 0.3500 0.3850 26,945 +0.04(+10.00%)
Mar 28, 2019 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Mar 27, 2019 0.3400 0.3500 0.3400 0.3500 17,742 +0.02(+7.69%)
Mar 26, 2019 0.3700 0.3700 0.3250 0.3250 13,750 -0.05(-13.33%)
Mar 25, 2019 0.3400 0.3750 0.3400 0.3750 6,000 +0.03(+8.70%)
Mar 22, 2019 0.3450 0.3450 0.3300 0.3450 23,394 -0.01(-2.82%)
Mar 21, 2019 0.3500 0.3800 0.3500 0.3550 15,550 -0.03(-6.58%)
Mar 20, 2019 0.3800 0.3800 0.3800 0.3800 14,919 +0.00(+0.00%)
Mar 19, 2019 0.3600 0.3800 0.3600 0.3800 6,850 +0.03(+8.57%)
Mar 18, 2019 0.3600 0.3600 0.3450 0.3500 16,200 -0.01(-1.41%)
Mar 15, 2019 0.3550 0.3550 0.3400 0.3550 8,126 -0.01(-1.39%)
Mar 14, 2019 0.3650 0.3650 0.3600 0.3600 8,833 -0.01(-1.37%)
Mar 13, 2019 0.3650 0.3700 0.3650 0.3650 8,050 -0.02(-3.95%)
Mar 12, 2019 0.3450 0.3800 0.3350 0.3800 25,250 +0.01(+2.70%)
Mar 11, 2019 0.3800 0.3800 0.3700 0.3700 11,510 -0.01(-2.63%)
Mar 08, 2019 0.3800 0.3800 0.3800 0.3800 768 +0.00(+0.00%)
Mar 07, 2019 0.3750 0.3850 0.3750 0.3800 23,220 +0.02(+5.56%)
Mar 06, 2019 0.3500 0.3700 0.3400 0.3600 30,771 +0.01(+1.41%)
Mar 05, 2019 0.3650 0.3750 0.3550 0.3550 19,000 -0.02(-4.05%)
Mar 04, 2019 0.3700 0.3700 0.3700 0.3700 3,000 -0.01(-2.63%)
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.