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 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%)
Sep 01, 2021 0.9200 0.9200 0.8300 0.8400 260,977 -0.04(-4.55%)
Aug 31, 2021 0.7900 0.8900 0.7800 0.8800 466,201 +0.10(+12.82%)
Aug 30, 2021 0.7300 0.7900 0.6800 0.7800 140,831 +0.11(+16.42%)
Aug 27, 2021 0.6700 0.7000 0.6700 0.6700 247,951 +0.00(+0.00%)
Aug 26, 2021 0.7000 0.7000 0.6600 0.6700 123,187 -0.03(-4.29%)
Aug 25, 2021 0.7300 0.7300 0.6700 0.7000 51,353 +0.00(+0.00%)
Aug 24, 2021 0.6600 0.8000 0.6600 0.7000 109,896 +0.04(+6.06%)
Aug 23, 2021 0.6600 0.6600 0.6500 0.6600 72,820 +0.00(+0.00%)
Aug 20, 2021 0.6500 0.6600 0.6400 0.6600 23,701 +0.01(+1.54%)
Aug 19, 2021 0.6600 0.6600 0.6500 0.6500 41,420 -0.02(-2.99%)
Aug 18, 2021 0.6800 0.6900 0.6700 0.6700 10,500 +0.00(+0.00%)
Aug 17, 2021 0.6900 0.6900 0.6700 0.6700 59,913 +0.00(+0.00%)
Aug 16, 2021 0.6900 0.6900 0.6500 0.6700 132,288 +0.00(+0.00%)
Aug 13, 2021 0.6800 0.6800 0.6700 0.6700 18,230 -0.02(-2.90%)
Aug 12, 2021 0.7000 0.7000 0.6700 0.6900 134,333 +0.00(+0.00%)
Aug 11, 2021 0.7100 0.7100 0.6900 0.6900 72,373 +0.00(+0.00%)
Aug 10, 2021 0.6900 0.7100 0.6800 0.6900 131,450 +0.01(+1.47%)
Aug 09, 2021 0.7000 0.7000 0.6400 0.6800 163,865 -0.01(-1.45%)
Aug 06, 2021 0.6800 0.7000 0.6700 0.6900 71,040 +0.02(+2.99%)
Aug 05, 2021 0.7100 0.7200 0.6500 0.6700 119,332 -0.04(-5.63%)
Aug 04, 2021 0.7700 0.7700 0.7100 0.7100 23,951 -0.01(-1.39%)
Aug 03, 2021 0.7600 0.7600 0.6900 0.7200 106,062 -0.06(-7.69%)
Jul 30, 2021 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Jul 29, 2021 0.8400 0.8400 0.8000 0.8000 51,595 -0.04(-4.76%)
Jul 28, 2021 0.8500 0.8500 0.8400 0.8400 31,255 -0.01(-1.18%)
Jul 27, 2021 0.9100 0.9100 0.8000 0.8500 67,500 -0.03(-3.41%)
Jul 26, 2021 0.8800 0.8800 0.7800 0.8800 95,647 +0.04(+4.76%)
Jul 23, 2021 0.8300 0.8900 0.7400 0.8400 112,899 +0.01(+1.20%)
Jul 22, 2021 0.9000 0.9000 0.8200 0.8300 32,306 +0.05(+6.41%)
Jul 21, 2021 0.7100 0.8600 0.7000 0.7800 158,490 +0.08(+11.43%)
Jul 20, 2021 0.6600 0.7200 0.6600 0.7000 235,073 +0.07(+11.11%)
Jul 19, 2021 0.7200 0.7200 0.6300 0.6300 227,039 -0.08(-11.27%)
Jul 16, 2021 0.7900 0.7900 0.6800 0.7100 195,923 -0.05(-6.58%)
Jul 15, 2021 0.8200 0.8200 0.7600 0.7600 108,700 -0.04(-5.00%)
Jul 14, 2021 0.8000 0.8100 0.7900 0.8000 72,401 -0.02(-2.44%)
Jul 13, 2021 0.8300 0.8300 0.8100 0.8200 96,886 -0.02(-2.38%)
Jul 12, 2021 0.8700 0.8700 0.8200 0.8400 77,533 -0.01(-1.18%)
Jul 09, 2021 0.8900 0.8900 0.8300 0.8500 46,063 +0.00(+0.00%)
Jul 08, 2021 0.8300 0.8700 0.8100 0.8500 121,161 -0.01(-1.16%)
Jul 07, 2021 0.8900 0.8900 0.8400 0.8600 61,931 -0.01(-1.15%)
Jul 06, 2021 0.8800 0.8900 0.8500 0.8700 111,028 -0.01(-1.14%)
Jul 05, 2021 0.8900 0.8900 0.8800 0.8800 43,360 -0.01(-1.12%)
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.