ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Appia Rare Earths & Uranium Corp (OP: APAAF )

0.0700 -0.0095 (-11.95%)
Streaming Delayed Price Updated: 3:36 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 0.0711 0.0745 0.0700 0.0700 92,635 -0.01(-11.95%)
Nov 01, 2024 0.0795 0.0795 0.0795 0.0795 15,038 +0.00(+2.85%)
Oct 31, 2024 0.0751 0.0830 0.0750 0.0773 45,842 +0.00(+3.07%)
Oct 30, 2024 0.0810 0.0819 0.0750 0.0750 29,915 -0.00(-4.82%)
Oct 29, 2024 0.0750 0.0800 0.0749 0.0788 23,341 +0.00(+0.38%)
Oct 28, 2024 0.0775 0.0797 0.0750 0.0785 7,713 -0.00(-0.38%)
Oct 25, 2024 0.0827 0.0854 0.0773 0.0788 461,328 -0.00(-2.72%)
Oct 24, 2024 0.0800 0.0810 0.0800 0.0810 19,440 +0.01(+6.58%)
Oct 23, 2024 0.0770 0.0877 0.0760 0.0760 46,355 -0.01(-9.52%)
Oct 22, 2024 0.0740 0.0865 0.0740 0.0840 468,163 +0.01(+12.60%)
Oct 21, 2024 0.0737 0.0763 0.0737 0.0746 17,096 +0.00(+1.22%)
Oct 18, 2024 0.0723 0.0780 0.0693 0.0737 27,734 +0.00(+2.22%)
Oct 17, 2024 0.0721 0.0754 0.0689 0.0721 411,681 -0.00(-1.77%)
Oct 16, 2024 0.0742 0.0747 0.0700 0.0734 80,312 +0.00(+0.55%)
Oct 15, 2024 0.0826 0.0826 0.0637 0.0730 274,659 -0.02(-18.53%)
Oct 14, 2024 0.0770 0.0896 0.0612 0.0896 158,340 +0.02(+23.42%)
Oct 11, 2024 0.0710 0.0726 0.0662 0.0726 300,435 -0.01(-7.28%)
Oct 10, 2024 0.0720 0.0820 0.0720 0.0783 221,751 +0.01(+8.60%)
Oct 09, 2024 0.0653 0.0779 0.0650 0.0721 136,427 +0.00(+6.03%)
Oct 08, 2024 0.0727 0.0743 0.0680 0.0680 20,261 -0.00(-6.21%)
Oct 07, 2024 0.0700 0.0750 0.0682 0.0725 172,737 +0.00(+3.57%)
Oct 04, 2024 0.0650 0.0700 0.0650 0.0700 26,533 +0.00(+5.26%)
Oct 03, 2024 0.0634 0.0665 0.0607 0.0665 46,350 +0.00(+6.40%)
Oct 02, 2024 0.0625 0.0625 0.0625 0.0625 11,053 +0.00(+2.12%)
Oct 01, 2024 0.0634 0.0634 0.0589 0.0612 185,772 +0.00(+1.16%)
Sep 30, 2024 0.0700 0.0701 0.0605 0.0605 34,000 -0.01(-9.02%)
Sep 27, 2024 0.0696 0.0738 0.0646 0.0665 23,009 -0.00(-5.00%)
Sep 26, 2024 0.0793 0.0793 0.0698 0.0700 29,026 +0.00(+1.01%)
Sep 25, 2024 0.0705 0.0771 0.0693 0.0693 20,370 -0.01(-9.17%)
Sep 24, 2024 0.0823 0.0823 0.0700 0.0763 44,427 +0.01(+9.00%)
Sep 23, 2024 0.0700 0.0823 0.0700 0.0700 15,256 -0.01(-8.97%)
Sep 20, 2024 0.0750 0.0769 0.0700 0.0769 32,794 +0.00(+4.77%)
Sep 19, 2024 0.0787 0.0787 0.0734 0.0734 11,205 -0.00(-2.13%)
Sep 18, 2024 0.0602 0.0750 0.0602 0.0750 174,169 +0.02(+26.05%)
Sep 17, 2024 0.0550 0.0616 0.0538 0.0595 212,205 +0.00(+2.59%)
Sep 16, 2024 0.0580 0.0600 0.0575 0.0580 95,140 +0.00(+3.57%)
Sep 13, 2024 0.0600 0.0600 0.0556 0.0560 291,868 -0.00(-5.88%)
Sep 12, 2024 0.0459 0.0600 0.0459 0.0595 209,320 +0.01(+29.63%)
Sep 11, 2024 0.0490 0.0570 0.0459 0.0459 218,070 -0.01(-17.00%)
Sep 10, 2024 0.0620 0.0620 0.0553 0.0553 41,189 -0.00(-4.16%)
Sep 09, 2024 0.0620 0.0620 0.0557 0.0577 118,850 -0.00(-4.63%)
Sep 06, 2024 0.0640 0.0660 0.0605 0.0605 95,588 +0.00(+5.95%)
Sep 05, 2024 0.0660 0.0660 0.0571 0.0571 48,506 -0.01(-13.48%)
Sep 04, 2024 0.0667 0.0670 0.0633 0.0660 39,900 -0.00(-1.35%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.