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 )

0.0702 +0.0047 (+7.18%)
Streaming Delayed Price Updated: 3:51 PM EDT, Aug 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.0687 0.0700 0.0654 0.0655 97,831 -0.00(-2.96%)
Aug 22, 2024 0.0650 0.0675 0.0648 0.0675 22,266 +0.00(+0.00%)
Aug 21, 2024 0.0650 0.0675 0.0650 0.0675 51,184 +0.01(+9.76%)
Aug 20, 2024 0.0652 0.0660 0.0615 0.0615 20,550 -0.00(-0.32%)
Aug 19, 2024 0.0637 0.0650 0.0616 0.0617 68,975 -0.01(-9.26%)
Aug 16, 2024 0.0648 0.0680 0.0648 0.0680 5,125 +0.00(+6.58%)
Aug 15, 2024 0.0660 0.0660 0.0638 0.0638 8,060 +0.00(+5.28%)
Aug 14, 2024 0.0650 0.0650 0.0606 0.0606 550 -0.00(-3.04%)
Aug 13, 2024 0.0613 0.0706 0.0613 0.0625 22,851 -0.00(-4.29%)
Aug 12, 2024 0.0700 0.0700 0.0581 0.0653 218,930 +0.00(+5.15%)
Aug 09, 2024 0.0673 0.0673 0.0580 0.0621 46,760 -0.00(-5.91%)
Aug 08, 2024 0.0676 0.0720 0.0659 0.0660 66,002 -0.00(-3.51%)
Aug 07, 2024 0.0732 0.0732 0.0650 0.0684 86,982 +0.00(+1.63%)
Aug 06, 2024 0.0690 0.0725 0.0673 0.0673 11,203 -0.00(-3.86%)
Aug 05, 2024 0.0700 0.0700 0.0650 0.0700 41,200 +0.00(+0.72%)
Aug 02, 2024 0.0730 0.0735 0.0650 0.0695 54,756 -0.00(-3.47%)
Aug 01, 2024 0.0707 0.0740 0.0667 0.0720 127,100 +0.00(+1.84%)
Jul 31, 2024 0.0723 0.0750 0.0662 0.0707 45,500 -0.00(-5.73%)
Jul 30, 2024 0.0750 0.0750 0.0750 0.0750 34,325 -0.01(-9.64%)
Jul 29, 2024 0.0737 0.0830 0.0714 0.0830 30,300 +0.01(+13.70%)
Jul 26, 2024 0.0730 0.0730 0.0662 0.0730 90,340 +0.00(+3.40%)
Jul 25, 2024 0.0711 0.0749 0.0700 0.0706 1,602 -0.00(-3.02%)
Jul 24, 2024 0.0630 0.0758 0.0630 0.0728 28,479 -0.00(-5.45%)
Jul 23, 2024 0.0767 0.0770 0.0750 0.0770 11,001 +0.00(+5.05%)
Jul 22, 2024 0.0751 0.0806 0.0683 0.0733 8,480 +0.00(+1.24%)
Jul 19, 2024 0.0677 0.0758 0.0630 0.0724 119,475 -0.00(-1.63%)
Jul 18, 2024 0.0700 0.0752 0.0700 0.0736 77,500 +0.00(+6.67%)
Jul 17, 2024 0.0771 0.0773 0.0630 0.0690 215,890 -0.01(-10.97%)
Jul 16, 2024 0.0753 0.0775 0.0753 0.0775 20,500 -0.00(-0.26%)
Jul 15, 2024 0.0780 0.0807 0.0739 0.0777 146,842 -0.00(-0.38%)
Jul 12, 2024 0.0840 0.0841 0.0750 0.0780 253,820 -0.00(-4.88%)
Jul 11, 2024 0.0820 0.0820 0.0774 0.0820 16,075 -0.00(-0.61%)
Jul 10, 2024 0.0820 0.0850 0.0790 0.0825 43,520 -0.00(-2.94%)
Jul 09, 2024 0.0839 0.0868 0.0832 0.0850 158,730 +0.01(+6.25%)
Jul 08, 2024 0.0780 0.0822 0.0780 0.0800 77,652 -0.01(-8.68%)
Jul 05, 2024 0.0870 0.0876 0.0828 0.0876 8,165 +0.00(+1.15%)
Jul 03, 2024 0.0844 0.0876 0.0844 0.0866 12,635 +0.00(+5.61%)
Jul 02, 2024 0.0820 0.0820 0.0820 0.0820 1,257 -0.00(-3.64%)
Jul 01, 2024 0.0850 0.0851 0.0841 0.0851 6,700 +0.00(+4.16%)
Jun 28, 2024 0.0804 0.0817 0.0797 0.0817 12,000 -0.00(-3.08%)
Jun 27, 2024 0.0796 0.0900 0.0796 0.0843 50,250 +0.00(+5.37%)
Jun 26, 2024 0.0812 0.0836 0.0780 0.0800 21,000 +0.00(+0.00%)
Jun 25, 2024 0.0809 0.0822 0.0788 0.0800 59,539 -0.00(-4.53%)
Jun 24, 2024 0.0817 0.0838 0.0797 0.0838 2,081 +0.00(+4.10%)
Jun 21, 2024 0.0881 0.0926 0.0805 0.0805 180,643 -0.00(-4.17%)
Jun 20, 2024 0.0849 0.0858 0.0800 0.0840 64,565 -0.00(-3.11%)
Jun 18, 2024 0.0879 0.0889 0.0800 0.0867 80,028 +0.00(+3.21%)
Jun 17, 2024 0.0858 0.0886 0.0840 0.0840 75,088 -0.00(-1.98%)
Jun 14, 2024 0.0843 0.0857 0.0795 0.0857 154,232 +0.00(+0.00%)
Jun 13, 2024 0.0826 0.0886 0.0826 0.0857 70,904 +0.00(+1.30%)
Jun 12, 2024 0.0846 0.0850 0.0846 0.0846 8,048 +0.00(+1.81%)
Jun 11, 2024 0.0850 0.0850 0.0800 0.0831 240,849 -0.00(-2.24%)
Jun 10, 2024 0.0849 0.0850 0.0828 0.0850 140,921 +0.00(+1.67%)
Jun 07, 2024 0.0887 0.0887 0.0800 0.0836 116,128 -0.00(-2.79%)
Jun 06, 2024 0.0849 0.0883 0.0849 0.0860 157,692 -0.00(-0.35%)
Jun 05, 2024 0.0900 0.0955 0.0826 0.0863 507,878 -0.00(-2.38%)
Jun 04, 2024 0.0944 0.0953 0.0884 0.0884 82,608 -0.00(-4.54%)
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.