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 +0.0150 (+12.50%)
Official Closing Price Updated: 3:59 PM EDT, May 16, 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, 2021 0.7400 0.7500 0.7200 0.7500 74,703 +0.02(+2.74%)
May 28, 2021 0.7400 0.7400 0.7100 0.7300 38,144 +0.02(+2.82%)
May 27, 2021 0.7200 0.7200 0.7000 0.7100 34,595 -0.01(-1.39%)
May 26, 2021 0.7400 0.7400 0.7200 0.7200 28,072 -0.02(-2.70%)
May 25, 2021 0.7000 0.7400 0.7000 0.7400 98,884 +0.03(+4.23%)
May 21, 2021 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
May 20, 2021 0.7000 0.7100 0.6900 0.7100 11,752 -0.01(-1.39%)
May 19, 2021 0.7400 0.7500 0.7000 0.7200 267,631 -0.02(-2.70%)
May 18, 2021 0.7000 0.7400 0.7000 0.7400 163,581 +0.04(+5.71%)
May 17, 2021 0.7000 0.7400 0.6700 0.7000 474,844 +0.00(+0.00%)
May 14, 2021 0.6600 0.7400 0.6500 0.7000 340,356 +0.05(+7.69%)
May 13, 2021 0.6800 0.6800 0.6500 0.6500 118,375 -0.03(-4.41%)
May 12, 2021 0.7000 0.7000 0.6700 0.6800 30,227 -0.02(-2.86%)
May 11, 2021 0.7300 0.7300 0.6700 0.7000 90,055 -0.04(-5.41%)
May 10, 2021 0.6700 0.7400 0.6400 0.7400 546,531 +0.08(+12.12%)
May 07, 2021 0.6900 0.6900 0.6200 0.6600 201,939 -0.01(-1.49%)
May 06, 2021 0.6100 0.6700 0.6100 0.6700 203,204 +0.06(+9.84%)
May 05, 2021 0.6200 0.6200 0.6000 0.6100 277,204 -0.01(-1.61%)
May 04, 2021 0.6200 0.6200 0.6100 0.6200 127,306 +0.01(+1.64%)
May 03, 2021 0.6200 0.6200 0.5800 0.6100 146,439 -0.01(-1.61%)
Apr 30, 2021 0.6400 0.6400 0.6000 0.6200 299,300 -0.01(-1.59%)
Apr 29, 2021 0.6800 0.6800 0.5900 0.6300 121,815 -0.05(-7.35%)
Apr 28, 2021 0.6800 0.7000 0.6300 0.6800 271,418 +0.00(+0.00%)
Apr 27, 2021 0.6900 0.6900 0.6700 0.6800 18,775 -0.02(-2.86%)
Apr 26, 2021 0.6600 0.7000 0.6400 0.7000 74,166 +0.07(+11.11%)
Apr 23, 2021 0.6100 0.6500 0.6100 0.6300 63,100 +0.02(+3.28%)
Apr 22, 2021 0.5800 0.6400 0.5800 0.6100 117,612 +0.02(+3.39%)
Apr 21, 2021 0.6200 0.6200 0.5800 0.5900 60,359 -0.02(-3.28%)
Apr 20, 2021 0.6400 0.6400 0.5800 0.6100 104,314 -0.01(-1.61%)
Apr 19, 2021 0.6700 0.6700 0.6100 0.6200 110,886 -0.05(-7.46%)
Apr 16, 2021 0.6600 0.6700 0.6300 0.6700 161,300 +0.00(+0.00%)
Apr 15, 2021 0.6800 0.7000 0.6500 0.6700 76,084 -0.02(-2.90%)
Apr 14, 2021 0.6500 0.7000 0.6500 0.6900 42,284 +0.05(+7.81%)
Apr 13, 2021 0.7200 0.7200 0.6400 0.6400 297,104 -0.09(-12.33%)
Apr 12, 2021 0.6900 0.7300 0.6900 0.7300 157,501 -0.01(-1.35%)
Apr 09, 2021 0.7400 0.7400 0.7100 0.7400 220,900 +0.01(+1.37%)
Apr 08, 2021 0.7300 0.7400 0.7000 0.7300 302,891 +0.00(+0.00%)
Apr 07, 2021 0.7500 0.7500 0.6700 0.7300 214,650 -0.02(-2.67%)
Apr 06, 2021 0.7500 0.7500 0.7000 0.7500 235,544 +0.01(+1.35%)
Apr 05, 2021 0.6800 0.7500 0.6800 0.7400 235,963 +0.06(+8.82%)
Apr 01, 2021 0.6800 0.6800 0.6800 0 +0.04(+6.25%)
Mar 31, 2021 0.6100 0.7000 0.5800 0.6400 2,633,154 +0.03(+4.92%)
Mar 30, 2021 0.6000 0.6200 0.5500 0.6100 542,706 +0.01(+1.67%)
Mar 29, 2021 0.6200 0.6200 0.5700 0.6000 211,966 -0.02(-3.23%)
Mar 26, 2021 0.5900 0.6300 0.5900 0.6200 206,800 +0.03(+5.08%)
Mar 25, 2021 0.6200 0.6200 0.5700 0.5900 225,960 -0.02(-3.28%)
Mar 24, 2021 0.6200 0.6700 0.5700 0.6100 138,190 +0.01(+1.67%)
Mar 23, 2021 0.6400 0.6400 0.5600 0.6000 347,752 -0.03(-4.76%)
Mar 22, 2021 0.6500 0.6600 0.6300 0.6300 283,642 -0.02(-3.08%)
Mar 19, 2021 0.6500 0.6500 0.6300 0.6500 137,800 +0.00(+0.00%)
Mar 18, 2021 0.6700 0.6700 0.6400 0.6500 227,021 -0.02(-2.99%)
Mar 17, 2021 0.6700 0.6700 0.6400 0.6700 182,476 +0.01(+1.52%)
Mar 16, 2021 0.6500 0.6900 0.6500 0.6600 439,748 +0.01(+1.54%)
Mar 15, 2021 0.6200 0.6500 0.6100 0.6500 416,985 +0.03(+4.84%)
Mar 12, 2021 0.6300 0.6300 0.6000 0.6200 295,900 -0.01(-1.59%)
Mar 11, 2021 0.6400 0.6500 0.6200 0.6300 216,237 -0.01(-1.56%)
Mar 10, 2021 0.6500 0.6500 0.6300 0.6400 213,583 -0.01(-1.54%)
Mar 09, 2021 0.6600 0.7000 0.6300 0.6500 179,520 +0.00(+0.00%)
Mar 08, 2021 0.7000 0.7100 0.6500 0.6500 122,837 +0.00(+0.00%)
Mar 05, 2021 0.6900 0.7000 0.6000 0.6500 287,800 +0.02(+3.17%)
Mar 04, 2021 0.7400 0.7400 0.6300 0.6300 224,417 -0.06(-8.70%)
Mar 03, 2021 0.7000 0.7200 0.6900 0.6900 127,054 -0.01(-1.43%)
Mar 02, 2021 0.7100 0.7200 0.6800 0.7000 99,818 +0.01(+1.45%)
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.