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 Uranin (CSE:API)

0.1700 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 0.1750 0.1750 0.1650 0.1700 29,693 +0.00(+0.00%)
Mar 17, 2026 0.1650 0.1700 0.1650 0.1700 201,862 +0.01(+3.03%)
Mar 16, 2026 0.1700 0.1700 0.1650 0.1650 61,259 -0.01(-2.94%)
Mar 13, 2026 0.1650 0.1700 0.1650 0.1700 60,267 +0.00(+0.00%)
Mar 12, 2026 0.1650 0.1700 0.1650 0.1700 239,237 +0.00(+0.00%)
Mar 11, 2026 0.1750 0.1800 0.1650 0.1700 194,960 -0.01(-5.56%)
Mar 10, 2026 0.1800 0.1900 0.1700 0.1800 233,598 +0.00(+0.00%)
Mar 09, 2026 0.1900 0.2000 0.1800 0.1800 101,244 -0.01(-2.70%)
Mar 06, 2026 0.1900 0.1900 0.1850 0.1850 25,150 +0.00(+0.00%)
Mar 05, 2026 0.2100 0.2100 0.1850 0.1850 97,269 -0.02(-7.50%)
Mar 04, 2026 0.1900 0.2100 0.1900 0.2000 58,050 +0.01(+5.26%)
Mar 03, 2026 0.2000 0.2100 0.1850 0.1900 148,847 -0.02(-9.52%)
Mar 02, 2026 0.2100 0.2200 0.2100 0.2100 37,430 -0.01(-2.33%)
Feb 27, 2026 0.2100 0.2150 0.2050 0.2150 198,000 -0.01(-2.27%)
Feb 26, 2026 0.2200 0.2200 0.2150 0.2200 88,115 +0.01(+2.33%)
Feb 25, 2026 0.2250 0.2250 0.2050 0.2150 272,339 -0.01(-2.27%)
Feb 24, 2026 0.1850 0.2300 0.1800 0.2200 567,890 +0.05(+29.41%)
Feb 23, 2026 0.1800 0.1800 0.1700 0.1700 48,210 -0.01(-5.56%)
Feb 20, 2026 0.1800 0.1800 0.1700 0.1800 198,450 +0.00(+0.00%)
Feb 19, 2026 0.1800 0.1850 0.1800 0.1800 112,000 -0.01(-2.70%)
Feb 18, 2026 0.1750 0.1850 0.1750 0.1850 272,144 +0.01(+5.71%)
Feb 17, 2026 0.1900 0.1900 0.1750 0.1750 7,024 -0.01(-2.78%)
Feb 13, 2026 0.1800 0 -0.01(-2.70%)
Feb 12, 2026 0.1900 0.1900 0.1750 0.1850 150,597 -0.01(-5.13%)
Feb 11, 2026 0.1750 0.1950 0.1700 0.1950 284,470 +0.03(+18.18%)
Feb 10, 2026 0.1800 0.1900 0.1650 0.1650 135,600 -0.01(-8.33%)
Feb 09, 2026 0.1850 0.1850 0.1750 0.1800 56,116 -0.01(-2.70%)
Feb 06, 2026 0.1850 0.1900 0.1850 0.1850 24,500 -0.01(-2.63%)
Feb 05, 2026 0.1900 0.1950 0.1800 0.1900 43,700 -0.01(-2.56%)
Feb 04, 2026 0.2150 0.2150 0.1950 0.1950 121,570 +0.00(+0.00%)
Feb 03, 2026 0.1900 0.2050 0.1900 0.1950 113,878 +0.01(+2.63%)
Feb 02, 2026 0.1750 0.1900 0.1750 0.1900 173,515 +0.02(+11.76%)
Jan 30, 2026 0.1700 0.1850 0.1600 0.1700 787,603 -0.01(-8.11%)
Jan 29, 2026 0.1800 0.1950 0.1750 0.1850 1,077,598 -0.01(-5.13%)
Jan 28, 2026 0.2200 0.2200 0.1950 0.1950 420,602 -0.01(-7.14%)
Jan 27, 2026 0.2300 0.2350 0.2050 0.2100 464,552 -0.02(-10.64%)
Jan 26, 2026 0.2300 0.2450 0.2250 0.2350 490,963 +0.01(+4.44%)
Jan 23, 2026 0.2350 0.2400 0.2200 0.2250 359,011 -0.01(-4.26%)
Jan 22, 2026 0.2400 0.2450 0.2200 0.2350 393,396 +0.01(+4.44%)
Jan 21, 2026 0.2100 0.2500 0.2100 0.2250 543,130 +0.02(+9.76%)
Jan 20, 2026 0.2250 0.2250 0.2050 0.2050 230,922 -0.03(-10.87%)
Jan 19, 2026 0.2300 0.2350 0.2100 0.2300 126,615 +0.01(+2.22%)
Jan 16, 2026 0.2250 0.2300 0.2100 0.2250 146,669 +0.00(+0.00%)
Jan 15, 2026 0.2150 0.2250 0.2100 0.2250 123,200 +0.02(+7.14%)
Jan 14, 2026 0.2200 0.2250 0.2100 0.2100 74,240 -0.01(-4.55%)
Jan 13, 2026 0.2100 0.2250 0.1900 0.2200 186,603 +0.01(+2.33%)
Jan 12, 2026 0.1950 0.2150 0.1800 0.2150 183,620 +0.02(+13.16%)
Jan 09, 2026 0.1850 0.1950 0.1750 0.1900 144,700 +0.01(+5.56%)
Jan 08, 2026 0.1900 0.1900 0.1700 0.1800 112,910 -0.01(-5.26%)
Jan 07, 2026 0.1850 0.1900 0.1750 0.1900 250,962 +0.00(+0.00%)
Jan 06, 2026 0.1950 0.1950 0.1850 0.1900 65,490 -0.01(-2.56%)
Jan 05, 2026 0.1900 0.1950 0.1750 0.1950 166,850 +0.01(+2.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.