Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appia Rare Earths & Uranium Corp (OP: APAAF )

0.0690 -0.0010 (-1.43%)
Streaming Delayed Price Updated: 10:17 AM EDT, Aug 6, 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 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.