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 )

0.0848 -0.0078 (-8.42%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 24, 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, 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%)
May 01, 2017 0.1643 0.1670 0.1579 0.1641 16,000 -0.00(-0.06%)
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%)
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.