Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appia Rare Earths & Uranium Corp (CSE: API )

0.1250 +0.0050 (+4.17%)
Official Closing Price Updated: 3:50 PM EDT, May 31, 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 (%)
Oct 30, 2020 0.3550 0.3650 0.3450 0.3450 58,038 +0.00(+0.00%)
Oct 29, 2020 0.3500 0.3550 0.3400 0.3450 69,800 -0.01(-2.82%)
Oct 28, 2020 0.3800 0.3800 0.3550 0.3550 41,779 -0.02(-4.05%)
Oct 27, 2020 0.3800 0.3800 0.3600 0.3700 67,109 -0.01(-2.63%)
Oct 26, 2020 0.4150 0.4150 0.3700 0.3800 105,346 -0.02(-5.00%)
Oct 23, 2020 0.4350 0.4350 0.4000 0.4000 90,860 -0.02(-4.76%)
Oct 22, 2020 0.4300 0.4300 0.4150 0.4200 163,045 -0.01(-1.18%)
Oct 21, 2020 0.3650 0.4500 0.3600 0.4250 667,959 +0.07(+18.06%)
Oct 20, 2020 0.3600 0.3700 0.3600 0.3600 130,000 +0.00(+0.00%)
Oct 19, 2020 0.3550 0.3700 0.3550 0.3600 255,426 +0.01(+2.86%)
Oct 16, 2020 0.3600 0.3700 0.3500 0.3500 144,181 -0.02(-4.11%)
Oct 15, 2020 0.3700 0.3700 0.3600 0.3650 147,845 -0.01(-1.35%)
Oct 14, 2020 0.3700 0.3700 0.3550 0.3700 81,270 +0.00(+0.00%)
Oct 13, 2020 0.3700 0.3700 0.3650 0.3700 260,750 +0.01(+1.37%)
Oct 09, 2020 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
Oct 08, 2020 0.3600 0.3600 0.3450 0.3500 108,850 +0.00(+0.00%)
Oct 07, 2020 0.3550 0.3600 0.3450 0.3500 89,152 -0.01(-1.41%)
Oct 06, 2020 0.3550 0.3700 0.3500 0.3550 244,003 +0.01(+2.90%)
Oct 05, 2020 0.3550 0.3650 0.3350 0.3450 234,237 -0.01(-1.43%)
Oct 02, 2020 0.3500 0.3500 0.3350 0.3500 156,022 -0.01(-2.78%)
Oct 01, 2020 0.3800 0.3900 0.3600 0.3600 134,240 +0.00(+0.00%)
Sep 30, 2020 0.3600 0.3600 0.3500 0.3600 121,665 -0.02(-4.00%)
Sep 29, 2020 0.3900 0.3900 0.3600 0.3750 128,550 -0.01(-2.60%)
Sep 28, 2020 0.3800 0.4000 0.3750 0.3850 544,460 +0.01(+2.67%)
Sep 25, 2020 0.3750 0.3750 0.3550 0.3750 316,438 +0.00(+0.00%)
Sep 24, 2020 0.3700 0.3900 0.3650 0.3750 89,589 -0.01(-1.32%)
Sep 23, 2020 0.3750 0.4100 0.3650 0.3800 85,690 -0.02(-5.00%)
Sep 22, 2020 0.3500 0.4000 0.3350 0.4000 85,519 +0.05(+12.68%)
Sep 21, 2020 0.3600 0.3600 0.3400 0.3550 271,700 -0.01(-2.74%)
Sep 18, 2020 0.3700 0.4000 0.3650 0.3650 143,597 -0.01(-1.35%)
Sep 17, 2020 0.3950 0.4000 0.3600 0.3700 260,457 -0.03(-7.50%)
Sep 16, 2020 0.3650 0.4000 0.3400 0.4000 303,156 +0.03(+8.11%)
Sep 15, 2020 0.4350 0.4400 0.3250 0.3700 922,466 -0.07(-15.91%)
Sep 14, 2020 0.4700 0.4750 0.4200 0.4400 160,862 -0.02(-4.35%)
Sep 11, 2020 0.4950 0.5000 0.4400 0.4600 197,001 -0.04(-8.00%)
Sep 10, 2020 0.4850 0.5000 0.4700 0.5000 302,878 +0.01(+1.01%)
Sep 09, 2020 0.5400 0.5400 0.4800 0.4950 337,401 -0.04(-6.60%)
Sep 08, 2020 0.4950 0.5700 0.4950 0.5300 584,257 +0.04(+8.16%)
Sep 04, 2020 0.4900 0.4900 0.4900 0 +0.12(+32.43%)
Sep 03, 2020 0.3300 0.3700 0.3300 0.3700 336,370 +0.04(+12.12%)
Sep 02, 2020 0.3650 0.4250 0.3300 0.3300 916,979 -0.03(-8.33%)
Sep 01, 2020 0.2900 0.3750 0.2900 0.3600 1,029,060 +0.09(+33.33%)
Aug 31, 2020 0.2550 0.2900 0.2550 0.2700 718,535 +0.03(+12.50%)
Aug 28, 2020 0.2150 0.2400 0.2150 0.2400 106,166 +0.03(+14.29%)
Aug 27, 2020 0.2150 0.2150 0.2100 0.2100 35,097 -0.01(-4.55%)
Aug 26, 2020 0.2100 0.2200 0.2100 0.2200 126,285 +0.01(+4.76%)
Aug 25, 2020 0.2150 0.2200 0.2100 0.2100 72,836 -0.01(-4.55%)
Aug 24, 2020 0.2200 0.2250 0.2200 0.2200 15,000 -0.02(-8.33%)
Aug 21, 2020 0.2350 0.2400 0.2300 0.2400 17,750 +0.00(+0.00%)
Aug 20, 2020 0.2150 0.2400 0.2150 0.2400 59,100 +0.02(+9.09%)
Aug 19, 2020 0.2150 0.2300 0.2150 0.2200 49,101 -0.01(-2.22%)
Aug 18, 2020 0.2200 0.2250 0.2150 0.2250 19,400 +0.01(+2.27%)
Aug 17, 2020 0.2200 0.2250 0.2200 0.2200 45,798 +0.01(+4.76%)
Aug 14, 2020 0.2200 0.2300 0.2100 0.2100 84,050 -0.01(-2.33%)
Aug 13, 2020 0.2200 0.2250 0.2150 0.2150 2,200 -0.01(-4.44%)
Aug 12, 2020 0.2200 0.2250 0.2000 0.2250 130,025 +0.02(+9.76%)
Aug 11, 2020 0.2450 0.2450 0.2000 0.2050 285,263 -0.03(-10.87%)
Aug 10, 2020 0.2400 0.2450 0.2200 0.2300 134,332 -0.00(-2.13%)
Aug 07, 2020 0.2400 0.2400 0.2300 0.2350 136,500 -0.01(-2.08%)
Aug 06, 2020 0.2350 0.2400 0.2300 0.2400 203,145 +0.01(+4.35%)
Aug 05, 2020 0.2200 0.2350 0.2200 0.2300 163,827 +0.01(+4.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.