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
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 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 (%)
Feb 28, 2017 0.3300 0.4200 0.3300 0.4000 65,694 +0.04(+9.59%)
Feb 27, 2017 0.4000 0.4100 0.3600 0.3650 41,000 -0.02(-3.95%)
Feb 24, 2017 0.4050 0.4050 0.3900 0.3800 7,575 -0.01(-2.56%)
Feb 23, 2017 0.4200 0.4200 0.3800 0.3900 33,170 -0.01(-2.50%)
Feb 22, 2017 0.4450 0.4450 0.4000 0.4000 126,065 -0.01(-1.23%)
Feb 21, 2017 0.3900 0.4100 0.3800 0.4050 156,100 +0.04(+9.46%)
Feb 17, 2017 0.3700 0.3700 0.3700 0 +0.03(+8.82%)
Feb 16, 2017 0.3600 0.3800 0.3400 0.3400 68,034 +0.00(+0.00%)
Feb 15, 2017 0.3300 0.3500 0.3200 0.3400 81,736 +0.02(+6.25%)
Feb 14, 2017 0.3600 0.3800 0.3200 0.3200 160,513 -0.04(-11.11%)
Feb 13, 2017 0.3600 0.4650 0.3500 0.3600 341,917 +0.02(+5.88%)
Feb 10, 2017 0.3200 0.3600 0.3200 0.3400 337,045 +0.02(+6.25%)
Feb 09, 2017 0.3300 0.3300 0.3100 0.3200 157,563 -0.01(-3.03%)
Feb 08, 2017 0.2500 0.3600 0.2500 0.3300 303,307 +0.08(+32.00%)
Feb 07, 2017 0.2400 0.2500 0.2400 0.2500 231,783 +0.01(+4.17%)
Feb 06, 2017 0.2350 0.2400 0.2300 0.2400 80,500 +0.02(+9.09%)
Feb 03, 2017 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Feb 02, 2017 0.2200 0.2200 0.2200 0.2200 10,000 -0.01(-4.35%)
Jan 31, 2017 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jan 30, 2017 0.2200 0.2200 0.2200 0.2200 20,000 -0.02(-8.33%)
Jan 26, 2017 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Jan 25, 2017 0.2450 0.2450 0.2250 0.2250 6,500 +0.02(+7.14%)
Jan 24, 2017 0.2100 0.2100 0.2100 0.2100 9,000 +0.00(+0.00%)
Jan 23, 2017 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Jan 18, 2017 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Jan 17, 2017 0.2300 0.2300 0.2300 0.2300 2,500 -0.01(-6.12%)
Jan 13, 2017 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Jan 12, 2017 0.2300 0.2300 0.2300 0.2300 15,000 -0.01(-4.17%)
Jan 11, 2017 0.2400 0.2400 0.2400 0.2400 25,000 +0.00(+0.00%)
Jan 10, 2017 0.2400 0.2500 0.2400 0.2400 135,000 -0.01(-4.00%)
Jan 09, 2017 0.2500 0.2500 0.2500 0.2500 7,500 +0.00(+0.00%)
Jan 05, 2017 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Jan 04, 2017 0.2000 0.2250 0.2000 0.2250 13,000 +0.02(+12.50%)
Jan 03, 2017 0.2000 0.2000 0.2000 0.2000 10,000 -0.05(-20.00%)
Dec 30, 2016 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Dec 23, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 20, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Dec 19, 2016 0.2000 0.2000 0.2000 0.2000 25,000 +0.01(+5.26%)
Dec 16, 2016 0.1900 0.1900 0.1900 0.1900 7,000 +0.02(+8.57%)
Dec 15, 2016 0.1750 0.1750 0.1750 0.1750 30,000 -0.02(-7.89%)
Dec 14, 2016 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Dec 13, 2016 0.1700 0.1900 0.1700 0.1900 10,000 +0.04(+26.67%)
Dec 06, 2016 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 05, 2016 0.1400 0.1400 0.1400 0.1400 10,000 -0.03(-17.65%)
Nov 29, 2016 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Nov 25, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 24, 2016 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+7.14%)
Nov 15, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 27, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 17, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Oct 14, 2016 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Oct 06, 2016 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Aug 29, 2016 0.1800 0.1800 0.1800 0 -0.07(-28.00%)
Aug 25, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 24, 2016 0.2500 0.2500 0.2500 0.2500 77,725 +0.00(+0.00%)
Aug 22, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 18, 2016 0.2500 0.2500 0.2500 0 +0.11(+78.57%)
Aug 17, 2016 0.1650 0.1650 0.1400 0.1400 100,000 -0.04(-22.22%)
Aug 15, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 11, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 03, 2016 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Jul 29, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 28, 2016 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Jul 26, 2016 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jul 22, 2016 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Jul 14, 2016 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jul 13, 2016 0.2200 0.2400 0.2200 0.2400 10,000 +0.04(+20.00%)
Jul 12, 2016 0.2000 0.2000 0.2000 0.2000 5,000 +0.04(+25.00%)
Jul 11, 2016 0.1600 0.1600 0.1600 0.1600 1,000 -0.06(-27.27%)
Jun 30, 2016 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Jun 29, 2016 0.1850 0.1850 0.1800 0.1800 30,000 +0.00(+0.00%)
Jun 27, 2016 0.1800 0.1800 0.1800 0 -0.08(-30.77%)
Jun 24, 2016 0.2600 0.2600 0.2600 0.2600 5,000 +0.08(+44.44%)
Jun 22, 2016 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
Jun 16, 2016 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Jun 15, 2016 0.2000 0.2000 0.2000 0.2000 24,000 -0.02(-9.09%)
Jun 13, 2016 0.2200 0.2200 0.2200 0 -0.04(-15.38%)
Jun 10, 2016 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.00%)
May 30, 2016 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
May 26, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 25, 2016 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
May 20, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 18, 2016 0.2000 0.2000 0.2000 0 -0.10(-33.33%)
May 13, 2016 0.3000 0.3000 0.3000 0 +0.17(+130.77%)
May 11, 2016 0.1300 0.1300 0.1300 0 +0.12(+1200.00%)
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.