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 )

0.0640 -0.0036 (-5.33%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 3, 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 (%)
Aug 30, 2024 0.0676 0.0676 0.0670 0.0676 37,546 -0.00(-4.79%)
Aug 29, 2024 0.0668 0.0710 0.0660 0.0710 75,700 +0.00(+2.90%)
Aug 28, 2024 0.0616 0.0690 0.0616 0.0690 18,000 -0.00(-1.71%)
Aug 27, 2024 0.0738 0.0738 0.0700 0.0702 6,400 +0.00(+0.00%)
Aug 26, 2024 0.0688 0.0702 0.0688 0.0702 36,509 +0.00(+7.18%)
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%)
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.