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 )

0.1350 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 17, 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 (%)
Mar 29, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 28, 2018 0.1200 0.1200 0.1200 0.1200 23,500 +0.00(+0.00%)
Mar 27, 2018 0.1200 0.1200 0.1200 0.1200 9,999 -0.02(-17.24%)
Mar 26, 2018 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Mar 23, 2018 0.1450 0.1450 0.1450 0.1450 7,500 +0.00(+3.57%)
Mar 22, 2018 0.1400 0.1400 0.1400 0.1400 7,786 +0.00(+0.00%)
Mar 21, 2018 0.1400 0.1400 0.1400 0.1400 15,500 +0.00(+0.00%)
Mar 20, 2018 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.45%)
Mar 19, 2018 0.1450 0.1450 0.1450 0.1450 11,000 +0.00(+0.00%)
Mar 16, 2018 0.1450 0.1450 0.1450 0.1450 26,500 +0.00(+0.00%)
Mar 13, 2018 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Mar 12, 2018 0.1200 0.1200 0.1200 0.1200 100,500 -0.02(-14.29%)
Mar 09, 2018 0.1600 0.1600 0.1400 0.1400 22,000 -0.01(-6.67%)
Mar 08, 2018 0.1600 0.1600 0.1500 0.1500 31,500 -0.01(-6.25%)
Mar 07, 2018 0.1600 0.1600 0.1450 0.1600 23,900 +0.00(+0.00%)
Mar 06, 2018 0.1600 0.1600 0.1600 0.1600 18,000 +0.01(+3.23%)
Mar 05, 2018 0.1550 0.1550 0.1550 0.1550 2,500 +0.02(+14.81%)
Mar 01, 2018 0.1350 0.1350 0.1350 0 -0.02(-12.90%)
Feb 28, 2018 0.1550 0.1550 0.1550 0.1550 1,635 -0.02(-11.43%)
Feb 27, 2018 0.1500 0.1750 0.1500 0.1750 70,600 +0.01(+9.37%)
Feb 26, 2018 0.1600 0.1600 0.1600 0.1600 1,200 +0.01(+6.67%)
Feb 23, 2018 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Feb 22, 2018 0.1600 0.1600 0.1400 0.1600 7,308 +0.00(+0.00%)
Feb 21, 2018 0.1550 0.1600 0.1550 0.1600 21,000 +0.01(+6.67%)
Feb 20, 2018 0.1500 0.1500 0.1500 0.1500 20,000 +0.01(+3.45%)
Feb 16, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 15, 2018 0.1450 0.1450 0.1450 0.1450 9,200 +0.01(+7.41%)
Feb 14, 2018 0.1350 0.1350 0.1350 0.1350 3,000 +0.00(+0.00%)
Feb 12, 2018 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Feb 09, 2018 0.1400 0.1400 0.1250 0.1250 20,000 -0.03(-19.35%)
Feb 07, 2018 0.1550 0.1550 0.1550 200 +0.01(+10.71%)
Feb 06, 2018 0.1400 0.1400 0.1400 0.1400 1,200 +0.01(+7.69%)
Feb 01, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jan 30, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jan 26, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jan 25, 2018 0.1500 0.1600 0.1500 0.1500 59,100 +0.00(+0.00%)
Jan 24, 2018 0.1500 0.1650 0.1350 0.1500 35,300 -0.01(-3.23%)
Jan 23, 2018 0.1550 0.1550 0.1550 0.1550 3,000 -0.01(-3.13%)
Jan 22, 2018 0.1600 0.1750 0.1600 0.1600 8,700 -0.01(-5.88%)
Jan 19, 2018 0.1700 0.1700 0.1700 0.1700 900 -0.00(-2.86%)
Jan 18, 2018 0.1750 0.1750 0.1750 0.1750 6,500 +0.00(+0.00%)
Jan 17, 2018 0.1500 0.1800 0.1300 0.1750 82,650 -0.02(-7.89%)
Jan 15, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 12, 2018 0.1900 0.1900 0.1900 0.1900 5,500 -0.01(-5.00%)
Jan 11, 2018 0.1700 0.1700 0.1550 0.2000 30,270 +0.03(+14.29%)
Jan 10, 2018 0.1800 0.1800 0.1700 0.1750 263,000 -0.03(-14.63%)
Jan 09, 2018 0.2050 0.2050 0.2000 0.2050 132,861 +0.00(+2.50%)
Jan 08, 2018 0.1950 0.2050 0.1950 0.2000 249,600 +0.01(+5.26%)
Jan 05, 2018 0.1850 0.1950 0.1850 0.1900 140,644 +0.01(+5.56%)
Jan 04, 2018 0.1800 0.1800 0.1800 0.1800 33,000 +0.00(+0.00%)
Jan 03, 2018 0.1700 0.1800 0.1650 0.1800 112,000 +0.00(+0.00%)
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.