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 (%)
Sep 30, 2020 0.2670 0.2891 0.2628 0.2891 34,180 +0.01(+4.26%)
Sep 29, 2020 0.2870 0.2870 0.2710 0.2773 142,999 -0.01(-4.31%)
Sep 28, 2020 0.2750 0.2992 0.2750 0.2898 431,780 +0.01(+3.95%)
Sep 25, 2020 0.2750 0.2818 0.2700 0.2788 271,500 -0.01(-2.86%)
Sep 24, 2020 0.2956 0.2956 0.2711 0.2870 155,479 -0.01(-2.41%)
Sep 23, 2020 0.2900 0.3027 0.2775 0.2941 93,480 -0.00(-1.31%)
Sep 22, 2020 0.2690 0.2980 0.2500 0.2980 146,131 +0.03(+10.99%)
Sep 21, 2020 0.2906 0.2910 0.2590 0.2685 191,467 -0.02(-7.25%)
Sep 18, 2020 0.2844 0.3018 0.2756 0.2895 114,200 -0.00(-0.14%)
Sep 17, 2020 0.3050 0.3050 0.2839 0.2899 88,545 -0.02(-5.69%)
Sep 16, 2020 0.2679 0.3089 0.2580 0.3074 222,753 +0.03(+9.79%)
Sep 15, 2020 0.3050 0.3231 0.2491 0.2800 552,207 -0.05(-16.17%)
Sep 14, 2020 0.3457 0.3572 0.3200 0.3340 55,692 -0.02(-4.79%)
Sep 11, 2020 0.3798 0.3821 0.3370 0.3508 145,500 -0.03(-7.68%)
Sep 10, 2020 0.3814 0.3875 0.3600 0.3800 373,308 -0.01(-1.30%)
Sep 09, 2020 0.4206 0.4206 0.3600 0.3850 341,693 -0.02(-4.94%)
Sep 08, 2020 0.3981 0.4324 0.3740 0.4050 598,935 +0.04(+9.55%)
Sep 04, 2020 0.2900 0.3783 0.2700 0.3697 399,400 +0.10(+36.93%)
Sep 03, 2020 0.2700 0.2780 0.2457 0.2700 245,922 +0.02(+5.88%)
Sep 02, 2020 0.2990 0.3265 0.2550 0.2550 661,768 -0.02(-8.70%)
Sep 01, 2020 0.2185 0.2930 0.2100 0.2793 724,332 +0.07(+31.13%)
Aug 31, 2020 0.2011 0.2271 0.1800 0.2130 326,591 +0.03(+15.07%)
Aug 28, 2020 0.1675 0.1851 0.1675 0.1851 46,800 +0.02(+13.56%)
Aug 27, 2020 0.1660 0.1730 0.1600 0.1630 71,377 +0.00(+0.00%)
Aug 26, 2020 0.1655 0.1810 0.1630 0.1630 134,237 +0.00(+1.88%)
Aug 25, 2020 0.1766 0.1799 0.1600 0.1600 87,369 -0.01(-7.78%)
Aug 24, 2020 0.1742 0.1800 0.1680 0.1735 33,220 -0.00(-1.53%)
Aug 21, 2020 0.1810 0.1810 0.1721 0.1762 19,100 -0.00(-2.11%)
Aug 20, 2020 0.1570 0.1800 0.1500 0.1800 41,708 +0.01(+2.86%)
Aug 19, 2020 0.1797 0.1797 0.1681 0.1750 110,683 +0.01(+4.48%)
Aug 18, 2020 0.1690 0.1785 0.1640 0.1675 13,148 -0.01(-6.16%)
Aug 17, 2020 0.1699 0.1801 0.1613 0.1785 45,006 +0.01(+8.38%)
Aug 14, 2020 0.1701 0.1750 0.1643 0.1647 96,400 -0.00(-0.06%)
Aug 13, 2020 0.1700 0.1755 0.1648 0.1648 21,290 +0.01(+5.30%)
Aug 12, 2020 0.1500 0.1740 0.1500 0.1565 253,870 -0.01(-7.94%)
Aug 11, 2020 0.1899 0.1899 0.1664 0.1700 272,272 -0.00(-2.86%)
Aug 10, 2020 0.1830 0.1890 0.1676 0.1750 206,400 -0.01(-2.78%)
Aug 07, 2020 0.1940 0.1940 0.1700 0.1800 122,500 +0.00(+0.00%)
Aug 06, 2020 0.1750 0.1848 0.1750 0.1800 170,237 +0.01(+2.86%)
Aug 05, 2020 0.1650 0.1771 0.1650 0.1750 247,507 +0.01(+8.02%)
Aug 04, 2020 0.1653 0.1700 0.1499 0.1620 231,127 -0.01(-7.43%)
Aug 03, 2020 0.1820 0.1820 0.1694 0.1750 50,256 +0.02(+12.90%)
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%)
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.