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, 2023 0.2200 0.2200 0.0600 0.0950 4,744,700 -0.11(-53.66%)
Sep 28, 2023 0.2250 0.2300 0.2025 0.2050 477,675 -0.01(-4.65%)
Sep 27, 2023 0.2400 0.2550 0.2100 0.2150 235,410 -0.03(-12.24%)
Sep 26, 2023 0.2300 0.2600 0.2250 0.2450 97,200 +0.02(+11.36%)
Sep 25, 2023 0.2500 0.2450 0.2000 0.2200 209,172 +0.00(+0.00%)
Sep 22, 2023 0.2300 0.2400 0.2100 0.2200 267,649 +0.01(+2.33%)
Sep 21, 2023 0.2350 0.2625 0.2000 0.2150 341,882 -0.05(-18.87%)
Sep 20, 2023 0.2550 0.2725 0.2200 0.2650 46,705 +0.01(+3.92%)
Sep 19, 2023 0.2800 0.2800 0.2500 0.2550 36,000 -0.02(-5.56%)
Sep 18, 2023 0.2650 0.2775 0.2600 0.2700 166,778 -0.01(-1.82%)
Sep 15, 2023 0.2650 0.2800 0.2500 0.2750 80,425 +0.01(+1.85%)
Sep 14, 2023 0.2600 0.2800 0.2400 0.2700 156,554 +0.01(+1.89%)
Sep 13, 2023 0.2500 0.2650 0.2300 0.2650 176,750 +0.01(+3.92%)
Sep 12, 2023 0.2500 0.2550 0.2500 0.2550 140,490 +0.02(+8.51%)
Sep 11, 2023 0.2500 0.2550 0.2300 0.2350 100,429 -0.02(-6.00%)
Sep 08, 2023 0.2250 0.2500 0.2250 0.2500 55,812 +0.02(+6.38%)
Sep 07, 2023 0.2250 0.2350 0.2200 0.2350 56,804 +0.01(+4.44%)
Sep 06, 2023 0.2500 0.2500 0.2250 0.2250 2,800 -0.02(-10.00%)
Sep 05, 2023 0.2500 0.2500 0.2300 0.2500 206,581 +0.00(+0.00%)
Sep 01, 2023 0.2500 0 -0.02(-7.41%)
Aug 31, 2023 0.2700 0.2700 0.2600 0.2700 35,675 +0.05(+20.00%)
Aug 30, 2023 0.2400 0.2700 0.2250 0.2250 213,681 -0.01(-6.25%)
Aug 29, 2023 0.2400 0.2450 0.2200 0.2400 213,549 -0.01(-4.00%)
Aug 28, 2023 0.2000 0.2500 0.2000 0.2500 269,513 +0.03(+13.64%)
Aug 25, 2023 0.1850 0.2200 0.1850 0.2200 346,200 +0.05(+33.33%)
Aug 24, 2023 0.1700 0.1900 0.1650 0.1650 203,115 -0.01(-5.71%)
Aug 23, 2023 0.1500 0.1750 0.1450 0.1750 69,403 +0.03(+20.69%)
Aug 22, 2023 0.1500 0.1600 0.1350 0.1450 95,205 -0.02(-9.38%)
Aug 21, 2023 0.1700 0.1725 0.1600 0.1600 91,500 -0.01(-8.57%)
Aug 18, 2023 0.1650 0.1750 0.1550 0.1750 185,311 +0.02(+12.90%)
Aug 17, 2023 0.1600 0.1600 0.1550 0.1550 4,525 -0.01(-3.13%)
Aug 16, 2023 0.1450 0.1750 0.1400 0.1600 73,458 +0.02(+10.34%)
Aug 15, 2023 0.1400 0.1500 0.1350 0.1450 263,810 +0.00(+0.00%)
Aug 14, 2023 0.1450 0.1450 0.1400 0.1450 104,700 +0.00(+0.00%)
Aug 11, 2023 0.1500 0.1500 0.1400 0.1450 176,447 -0.01(-6.45%)
Aug 10, 2023 0.1550 0.1550 0.1500 0.1550 104,100 +0.00(+0.00%)
Aug 09, 2023 0.1450 0.1550 0.1450 0.1550 76,780 +0.01(+3.33%)
Aug 08, 2023 0.1500 0.1500 0.1450 0.1500 155,333 +0.00(+0.00%)
Aug 04, 2023 0.1500 0 +0.00(+0.00%)
Aug 03, 2023 0.1450 0.1500 0.1450 0.1500 129,047 +0.00(+0.00%)
Aug 02, 2023 0.1550 0.1550 0.1500 0.1500 2,208 -0.01(-3.23%)
Aug 01, 2023 0.1600 0.1750 0.1550 0.1550 45,500 +0.01(+3.33%)
Jul 31, 2023 0.1600 0.1600 0.1500 0.1500 53,400 +0.00(+0.00%)
Jul 28, 2023 0.1500 0.1500 0.1500 0.1500 7,854 -0.01(-3.23%)
Jul 27, 2023 0.1550 0.1550 0.1550 0.1550 4,206 -0.01(-3.13%)
Jul 26, 2023 0.1650 0.1650 0.1500 0.1600 19,685 -0.01(-5.88%)
Jul 25, 2023 0.1600 0.1700 0.1600 0.1700 35,100 +0.01(+6.25%)
Jul 24, 2023 0.1600 0.1650 0.1600 0.1600 10,500 +0.00(+0.00%)
Jul 21, 2023 0.1600 0.1600 0.1600 0.1600 7,271 +0.01(+3.23%)
Jul 20, 2023 0.1650 0.1650 0.1450 0.1550 117,595 -0.01(-3.13%)
Jul 19, 2023 0.1650 0.1700 0.1550 0.1600 41,700 -0.01(-5.88%)
Jul 18, 2023 0.1650 0.1750 0.1500 0.1700 119,599 -0.00(-2.86%)
Jul 17, 2023 0.1750 0.1900 0.1750 0.1750 21,700 -0.02(-7.89%)
Jul 14, 2023 0.1900 0.2000 0.1800 0.1900 165,665 -0.01(-2.56%)
Jul 13, 2023 0.2000 0.2050 0.1900 0.1950 139,409 +0.01(+2.63%)
Jul 12, 2023 0.1500 0.1950 0.1450 0.1900 938,358 +0.05(+31.03%)
Jul 11, 2023 0.1550 0.1550 0.1400 0.1450 150,927 -0.01(-3.33%)
Jul 10, 2023 0.1650 0.1650 0.1500 0.1500 153,000 -0.01(-6.25%)
Jul 07, 2023 0.1600 0.1650 0.1500 0.1600 513,088 +0.01(+6.67%)
Jul 06, 2023 0.1600 0.1650 0.1400 0.1500 218,492 -0.02(-9.09%)
Jul 05, 2023 0.1600 0.1700 0.1500 0.1650 1,058,835 +0.02(+13.79%)
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.