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 )

0.1150 UNCHANGED
Official Closing Price Updated: 3:19 PM EDT, Jun 7, 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 (%)
Nov 30, 2021 0.5000 0.5000 0.4300 0.4750 160,906 -0.02(-3.06%)
Nov 29, 2021 0.5800 0.5800 0.4900 0.4900 344,810 -0.04(-7.55%)
Nov 26, 2021 0.5200 0.5300 0.4600 0.5300 361,050 +0.01(+1.92%)
Nov 25, 2021 0.5300 0.5800 0.5100 0.5200 236,010 -0.01(-1.89%)
Nov 24, 2021 0.5600 0.5800 0.5100 0.5300 271,481 -0.02(-3.64%)
Nov 23, 2021 0.6000 0.6100 0.5500 0.5500 167,510 -0.04(-6.78%)
Nov 22, 2021 0.6000 0.6200 0.5700 0.5900 297,166 -0.02(-3.28%)
Nov 19, 2021 0.6100 0.6500 0.6000 0.6100 123,457 -0.04(-6.15%)
Nov 18, 2021 0.6200 0.6500 0.6300 0.6500 210,556 +0.00(+0.00%)
Nov 17, 2021 0.6700 0.6700 0.5800 0.6500 284,519 -0.01(-1.52%)
Nov 16, 2021 0.7000 0.7000 0.6500 0.6600 185,428 -0.04(-5.71%)
Nov 15, 2021 0.7000 0.7200 0.6900 0.7000 103,044 -0.02(-2.78%)
Nov 12, 2021 0.7200 0.7500 0.7000 0.7200 133,991 -0.01(-1.37%)
Nov 11, 2021 0.7200 0.7500 0.7000 0.7300 73,461 +0.00(+0.00%)
Nov 10, 2021 0.7200 0.7300 163,021 -0.04(-5.19%)
Nov 09, 2021 0.7400 0.7900 0.7400 0.7700 135,851 +0.02(+2.67%)
Nov 08, 2021 0.7500 0.7900 0.7500 0.7500 254,106 +0.00(+0.00%)
Nov 05, 2021 0.7600 0.7600 0.7300 0.7500 18,500 -0.01(-1.32%)
Nov 04, 2021 0.7700 0.7800 0.7400 0.7600 114,599 +0.00(+0.00%)
Nov 03, 2021 0.6900 0.7600 0.6900 0.7600 199,329 +0.09(+13.43%)
Nov 02, 2021 0.6800 0.6900 0.6700 0.6700 146,440 +0.02(+3.08%)
Nov 01, 2021 0.7000 0.6900 0.6500 0.6500 247,418 -0.04(-5.80%)
Oct 29, 2021 0.7600 0.7600 0.6700 0.6900 284,007 -0.01(-1.43%)
Oct 28, 2021 0.7300 0.7700 0.7000 0.7000 136,771 -0.05(-6.67%)
Oct 27, 2021 0.8000 0.8000 0.7300 0.7500 228,023 -0.08(-9.64%)
Oct 26, 2021 0.8000 0.8300 235,660 +0.04(+5.06%)
Oct 25, 2021 0.7400 0.7900 0.7400 0.7900 242,895 +0.05(+6.76%)
Oct 22, 2021 0.7900 0.7900 0.7200 0.7400 121,609 -0.05(-6.33%)
Oct 21, 2021 0.7600 0.7900 0.7500 0.7900 114,470 +0.02(+2.60%)
Oct 20, 2021 0.7900 0.7900 0.7000 0.7700 267,100 +0.00(+0.00%)
Oct 19, 2021 0.7600 0.7800 0.7600 0.7700 72,261 +0.01(+1.32%)
Oct 18, 2021 0.8000 0.8300 0.7500 0.7600 191,751 -0.03(-3.80%)
Oct 15, 2021 0.7600 0.8200 0.7600 0.7900 65,847 +0.03(+3.95%)
Oct 14, 2021 0.7600 0.7800 0.7300 0.7600 508,868 -0.01(-1.30%)
Oct 13, 2021 0.7800 0.8000 0.7200 0.7700 456,533 -0.02(-2.53%)
Oct 12, 2021 0.6900 0.8000 0.6900 0.7900 195,439 +0.12(+17.91%)
Oct 08, 2021 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Oct 07, 2021 0.6900 0.7300 0.6900 0.7000 65,984 -0.01(-1.41%)
Oct 06, 2021 0.7300 0.7400 0.6900 0.7100 127,708 -0.04(-5.33%)
Oct 05, 2021 0.6900 0.7700 0.6900 0.7500 53,293 +0.05(+7.14%)
Oct 04, 2021 0.6600 0.7600 0.6600 0.7000 253,464 +0.01(+1.45%)
Oct 01, 2021 0.6700 0.7000 0.6400 0.6900 133,051 +0.08(+13.11%)
Sep 30, 2021 0.6800 0.6800 0.6100 0.6100 337,131 -0.06(-8.96%)
Sep 29, 2021 0.6600 0.6800 0.6500 0.6700 172,122 +0.02(+3.08%)
Sep 28, 2021 0.7200 0.7200 0.6500 0.6500 313,122 -0.05(-7.14%)
Sep 27, 2021 0.7200 0.7200 0.6700 0.7000 254,692 +0.05(+7.69%)
Sep 24, 2021 0.6900 0.6900 0.6500 0.6500 246,859 -0.03(-4.41%)
Sep 23, 2021 0.7100 0.7100 0.6800 0.6800 125,889 -0.01(-1.45%)
Sep 22, 2021 0.7400 0.7400 0.6700 0.6900 217,527 +0.01(+1.47%)
Sep 21, 2021 0.7000 0.7400 0.6700 0.6800 313,432 -0.02(-2.86%)
Sep 20, 2021 0.7700 0.7900 0.7000 0.7000 497,060 -0.10(-12.50%)
Sep 17, 2021 0.8700 0.8700 0.7900 0.8000 263,854 -0.08(-9.09%)
Sep 16, 2021 0.8500 0.8800 0.8300 0.8800 191,828 +0.03(+3.53%)
Sep 15, 2021 0.7600 0.8500 0.7600 0.8500 276,268 +0.07(+8.97%)
Sep 14, 2021 0.8400 0.8500 0.7600 0.7800 396,285 -0.08(-9.30%)
Sep 13, 2021 0.8900 0.9500 0.7900 0.8600 911,073 -0.03(-3.37%)
Sep 10, 2021 0.8700 0.8900 0.7700 0.8900 1,286,848 -0.06(-6.32%)
Sep 09, 2021 0.9900 0.9900 0.9100 0.9500 154,953 -0.05(-5.00%)
Sep 08, 2021 0.9600 1.010 0.9400 1.000 198,325 +0.04(+4.17%)
Sep 07, 2021 0.9600 1.020 0.9500 0.9600 573,977 +0.05(+5.49%)
Sep 03, 2021 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
Sep 02, 2021 0.8900 0.9200 0.8600 0.9200 498,526 +0.08(+9.52%)
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.