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 -0.0150 (-11.54%)
Official Closing Price Updated: 3:58 PM EDT, May 24, 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 (%)
May 31, 2017 0.1500 0.1500 0.1500 0.1500 22,500 +0.00(+0.00%)
May 30, 2017 0.1450 0.1500 0.1400 0.1500 105,700 +0.01(+7.14%)
May 26, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
May 25, 2017 0.1400 0.1450 0.1350 0.1450 192,224 +0.00(+3.57%)
May 24, 2017 0.1450 0.1550 0.1400 0.1400 227,880 -0.01(-6.67%)
May 23, 2017 0.1500 0.1650 0.1450 0.1500 154,500 -0.01(-3.23%)
May 19, 2017 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
May 18, 2017 0.1600 0.1650 0.1450 0.1450 300,010 -0.02(-9.38%)
May 17, 2017 0.1900 0.1900 0.1600 0.1600 72,700 -0.03(-15.79%)
May 16, 2017 0.2000 0.2000 0.1900 0.1900 17,500 +0.00(+0.00%)
May 15, 2017 0.1800 0.1900 0.1700 0.1900 47,700 +0.01(+5.56%)
May 12, 2017 0.1800 0.2300 0.1800 0.1800 30,500 -0.01(-2.70%)
May 11, 2017 0.2250 0.2250 0.1850 0.1850 12,500 -0.01(-2.63%)
May 10, 2017 0.1900 0.1900 0.1750 0.1900 75,700 -0.04(-17.39%)
May 09, 2017 0.2300 0.2300 0.2100 0.2300 20,400 +0.03(+15.00%)
May 08, 2017 0.1900 0.2000 0.1850 0.2000 114,200 +0.01(+5.26%)
May 04, 2017 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
May 03, 2017 0.2200 0.2600 0.2000 0.2000 29,165 -0.02(-9.09%)
May 02, 2017 0.2500 0.2500 0.2150 0.2200 33,647 +0.00(+0.00%)
May 01, 2017 0.2200 0.2250 0.2200 0.2200 15,600 +0.00(+0.00%)
Apr 28, 2017 0.2250 0.2500 0.2200 0.2200 152,600 -0.01(-4.35%)
Apr 27, 2017 0.2250 0.2350 0.2250 0.2300 41,600 -0.02(-9.80%)
Apr 26, 2017 0.2450 0.2550 0.2300 0.2550 76,600 -0.01(-1.92%)
Apr 25, 2017 0.2600 0.2600 0.2400 0.2600 90,960 +0.00(+0.00%)
Apr 24, 2017 0.2500 0.2800 0.2500 0.2600 43,232 +0.01(+4.00%)
Apr 21, 2017 0.2600 0.2650 0.2500 0.2500 8,000 -0.01(-1.96%)
Apr 20, 2017 0.2550 0.2650 0.2550 0.2550 31,500 -0.01(-1.92%)
Apr 19, 2017 0.3200 0.3200 0.2550 0.2600 20,625 +0.00(+0.00%)
Apr 18, 2017 0.2600 0.2700 0.2600 0.2600 5,900 +0.00(+0.00%)
Apr 17, 2017 0.2650 0.3200 0.2450 0.2600 37,700 -0.01(-3.70%)
Apr 13, 2017 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Apr 12, 2017 0.2900 0.2900 0.2600 0.2850 88,900 -0.01(-1.72%)
Apr 11, 2017 0.2900 0.2900 0.2900 0.2900 3,076 -0.01(-3.33%)
Apr 10, 2017 0.3250 0.3250 0.2850 0.3000 76,976 -0.02(-6.25%)
Apr 07, 2017 0.2950 0.3200 0.2950 0.3200 3,900 -0.01(-3.03%)
Apr 06, 2017 0.2950 0.3300 0.2950 0.3300 39,766 +0.02(+6.45%)
Apr 05, 2017 0.3200 0.3300 0.3100 0.3100 65,990 -0.02(-4.62%)
Apr 04, 2017 0.2800 0.3250 0.2800 0.3250 61,979 +0.01(+3.17%)
Apr 03, 2017 0.3150 0.3150 0.3150 0.3150 45,350 -0.03(-8.70%)
Mar 31, 2017 0.3500 0.3500 0.3250 0.3450 41,478 +0.00(+1.47%)
Mar 30, 2017 0.3400 0.3450 0.3400 0.3400 6,200 +0.00(+0.00%)
Mar 29, 2017 0.3550 0.3550 0.3400 0.3400 28,500 +0.01(+1.49%)
Mar 28, 2017 0.3550 0.3550 0.3350 0.3350 25,750 -0.02(-5.63%)
Mar 27, 2017 0.3600 0.3600 0.3550 0.3550 9,350 -0.01(-1.39%)
Mar 24, 2017 0.3750 0.3750 0.3300 0.3600 145,640 -0.01(-2.70%)
Mar 23, 2017 0.3650 0.3800 0.3500 0.3700 105,680 -0.01(-1.33%)
Mar 22, 2017 0.3200 0.3750 0.3000 0.3750 81,603 +0.05(+15.38%)
Mar 21, 2017 0.3400 0.3400 0.3200 0.3250 234,624 -0.02(-7.14%)
Mar 20, 2017 0.3750 0.3750 0.3500 0.3500 62,424 -0.03(-6.67%)
Mar 17, 2017 0.3700 0.3800 0.3400 0.3750 146,350 +0.03(+10.29%)
Mar 16, 2017 0.3650 0.3750 0.3400 0.3400 172,300 -0.02(-6.85%)
Mar 15, 2017 0.3700 0.3750 0.3400 0.3650 119,705 -0.01(-1.35%)
Mar 14, 2017 0.3850 0.3900 0.3450 0.3700 87,006 +0.02(+4.23%)
Mar 13, 2017 0.3900 0.4000 0.3550 0.3550 69,088 -0.05(-11.25%)
Mar 10, 2017 0.4000 0.4000 0.3700 0.4000 17,340 +0.00(+0.00%)
Mar 09, 2017 0.3950 0.4000 0.3300 0.4000 165,076 +0.02(+3.90%)
Mar 08, 2017 0.4100 0.4350 0.3850 0.3850 79,132 -0.02(-6.10%)
Mar 07, 2017 0.4100 0.4350 0.3900 0.4100 177,245 +0.00(+1.23%)
Mar 06, 2017 0.4050 0.4100 0.3850 0.4050 249,487 +0.03(+6.58%)
Mar 03, 2017 0.3700 0.3800 0.3200 0.3800 113,695 +0.01(+2.70%)
Mar 02, 2017 0.4000 0.4000 0.3700 0.3700 129,996 -0.01(-2.63%)
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.