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 (%)
Sep 29, 2017 0.1250 0.1300 0.1200 0.1300 102,500 +0.01(+8.33%)
Sep 28, 2017 0.1300 0.1300 0.1200 0.1200 6,500 -0.02(-11.11%)
Sep 25, 2017 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Sep 22, 2017 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Sep 21, 2017 0.1200 0.1200 0.1100 0.1200 47,666 +0.00(+4.35%)
Sep 20, 2017 0.1150 0.1200 0.1150 0.1150 27,000 +0.00(+0.00%)
Sep 18, 2017 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 15, 2017 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Sep 14, 2017 0.1200 0.1200 0.1200 0.1200 10,200 -0.02(-11.11%)
Sep 13, 2017 0.1250 0.1350 0.1200 0.1350 16,356 +0.02(+12.50%)
Sep 12, 2017 0.1350 0.1350 0.1200 0.1200 25,000 -0.02(-11.11%)
Sep 11, 2017 0.1300 0.1350 0.1300 0.1350 17,011 +0.00(+0.00%)
Sep 08, 2017 0.1350 0.1350 0.1350 0.1350 1,500 +0.02(+12.50%)
Sep 07, 2017 0.1300 0.1300 0.1200 0.1200 3,900 -0.01(-7.69%)
Sep 06, 2017 0.1300 0.1300 0.1200 0.1300 37,500 +0.00(+0.00%)
Sep 05, 2017 0.1300 0.1300 0.1200 0.1300 37,750 +0.01(+8.33%)
Sep 01, 2017 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Aug 31, 2017 0.1450 0.1500 0.1400 0.1400 5,928 +0.00(+0.00%)
Aug 30, 2017 0.1400 0.1400 0.1400 0.1400 500 -0.01(-9.68%)
Aug 29, 2017 0.1350 0.1550 0.1350 0.1550 21,310 +0.00(+0.00%)
Aug 28, 2017 0.1450 0.1550 0.1350 0.1550 156,530 +0.02(+19.23%)
Aug 25, 2017 0.1350 0.1350 0.1300 0.1300 44,558 -0.01(-3.70%)
Aug 24, 2017 0.1350 0.1350 0.1350 0.1350 20,000 +0.01(+8.00%)
Aug 23, 2017 0.1250 0.1250 0.1250 0.1250 6,000 -0.01(-7.41%)
Aug 22, 2017 0.1350 0.1350 0.1350 0.1350 12,300 +0.01(+8.00%)
Aug 21, 2017 0.1400 0.1400 0.1250 0.1250 54,177 -0.02(-10.71%)
Aug 18, 2017 0.1400 0.1400 0.1400 0.1400 21,001 +0.02(+12.00%)
Aug 16, 2017 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Aug 15, 2017 0.1350 0.1500 0.1250 0.1500 25,269 +0.03(+30.43%)
Aug 14, 2017 0.1400 0.1400 0.1150 0.1150 88,179 -0.03(-23.33%)
Aug 11, 2017 0.1300 0.1500 0.1300 0.1500 12,100 -0.01(-6.25%)
Aug 10, 2017 0.1600 0.1600 0.1600 0.1600 9,849 +0.00(+0.00%)
Aug 09, 2017 0.1550 0.1600 0.1300 0.1600 39,800 +0.00(+0.00%)
Aug 08, 2017 0.1600 0.1600 0.1600 0.1600 600 -0.01(-3.03%)
Aug 04, 2017 0.1650 0.1650 0.1650 0 +0.03(+22.22%)
Aug 03, 2017 0.1350 0.1350 0.1350 0.1350 20,000 +0.00(+0.00%)
Aug 02, 2017 0.1550 0.1550 0.1350 0.1350 69,080 -0.02(-12.90%)
Aug 01, 2017 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Jul 31, 2017 0.1600 0.1600 0.1550 27,170 -0.01(-3.13%)
Jul 28, 2017 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Jul 27, 2017 0.1400 0.1600 0.1400 0.1600 22,689 +0.01(+3.23%)
Jul 26, 2017 0.1600 0.1600 0.1550 0.1550 82,100 -0.01(-6.06%)
Jul 25, 2017 0.1650 0.1650 0.1650 0.1650 795 -0.01(-2.94%)
Jul 24, 2017 0.1700 0.1700 0.1650 0.1700 123,800 +0.00(+0.00%)
Jul 21, 2017 0.1700 0.1800 0.1700 0.1700 62,100 +0.01(+3.03%)
Jul 19, 2017 0.1650 0.1650 0.1650 147 +0.02(+10.00%)
Jul 18, 2017 0.1300 0.1500 0.1300 0.1500 82,100 +0.02(+20.00%)
Jul 17, 2017 0.1350 0.1350 0.1250 0.1250 92,600 -0.01(-7.41%)
Jul 13, 2017 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Jul 11, 2017 0.1350 0.1350 0.1350 50 +0.01(+8.00%)
Jul 10, 2017 0.1350 0.1350 0.1250 0.1250 23,096 -0.01(-7.41%)
Jul 07, 2017 0.1350 0.1350 0.1350 0.1350 20,000 +0.02(+12.50%)
Jul 06, 2017 0.1200 0.1200 0.1200 0.1200 12,000 -0.01(-4.00%)
Jul 05, 2017 0.1350 0.1550 0.1250 0.1250 23,000 -0.03(-19.35%)
Jul 04, 2017 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Jul 03, 2017 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 30, 2017 0.1400 0.1550 0.1400 0.1550 101,000 +0.01(+10.71%)
Jun 29, 2017 0.1450 0.1450 0.1400 0.1400 36,452 -0.02(-12.50%)
Jun 28, 2017 0.1350 0.1600 0.1350 0.1600 33,650 +0.03(+23.08%)
Jun 27, 2017 0.1200 0.1300 0.1200 0.1300 291,500 +0.01(+4.00%)
Jun 26, 2017 0.1800 0.1800 0.1000 0.1250 591,817 -0.05(-30.56%)
Jun 23, 2017 0.1800 0.1800 0.1800 0.1800 3,610 +0.00(+0.00%)
Jun 22, 2017 0.1600 0.1800 0.1600 0.1800 2,653 +0.00(+0.00%)
Jun 21, 2017 0.1800 0.1800 0.1600 0.1800 8,750 +0.02(+12.50%)
Jun 20, 2017 0.1900 0.1900 0.1600 0.1600 2,600 -0.03(-15.79%)
Jun 19, 2017 0.1750 0.1900 0.1750 0.1900 5,070 +0.02(+8.57%)
Jun 16, 2017 0.1750 0.1750 0.1750 0.1750 5,980 +0.00(+2.94%)
Jun 15, 2017 0.1700 0.1700 0.1700 0.1700 4,250 -0.00(-2.86%)
Jun 14, 2017 0.1600 0.1750 0.1600 0.1750 2,040 +0.00(+0.00%)
Jun 13, 2017 0.1750 0.1750 0.1600 0.1750 53,200 +0.00(+0.00%)
Jun 12, 2017 0.1850 0.1900 0.1750 0.1750 25,995 -0.02(-7.89%)
Jun 09, 2017 0.1700 0.1900 0.1700 0.1900 33,540 +0.04(+22.58%)
Jun 08, 2017 0.1700 0.1900 0.1550 0.1550 25,500 -0.01(-3.13%)
Jun 07, 2017 0.1700 0.1700 0.1600 0.1600 21,000 -0.01(-5.88%)
Jun 06, 2017 0.1700 0.1700 0.1700 0.1700 4,500 -0.02(-10.53%)
Jun 05, 2017 0.1650 0.1900 0.1450 0.1900 31,500 +0.04(+22.58%)
Jun 02, 2017 0.1550 0.1550 0.1400 0.1550 16,151 +0.00(+0.00%)
Jun 01, 2017 0.1400 0.1550 0.1300 0.1550 208,780 +0.01(+3.33%)
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%)
Mar 01, 2017 0.3750 0.4000 0.3550 0.3800 70,700 -0.02(-5.00%)
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%)
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.