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 )

0.1050 -0.0100 (-8.70%)
Official Closing Price Updated: 3:55 PM EDT, May 27, 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 27, 2024 0.1150 0.1150 0.1050 0.1050 196,078 -0.01(-8.70%)
May 24, 2024 0.1250 0.1400 0.1150 0.1150 1,303,631 -0.01(-11.54%)
May 23, 2024 0.1250 0.1300 0.1250 0.1300 67,000 +0.00(+0.00%)
May 22, 2024 0.1300 0.1300 0.1250 0.1300 161,663 +0.00(+0.00%)
May 21, 2024 0.1350 0.1350 0.1250 0.1300 576,250 -0.01(-3.70%)
May 17, 2024 0.1350 0 +0.00(+0.00%)
May 16, 2024 0.1200 0.1350 0.1150 0.1350 344,540 +0.02(+12.50%)
May 15, 2024 0.1250 0.1250 0.1200 0.1200 1,654,300 -0.01(-4.00%)
May 14, 2024 0.1300 0.1300 0.1200 0.1250 218,947 -0.01(-3.85%)
May 13, 2024 0.1400 0.1400 0.1250 0.1300 188,632 +0.00(+0.00%)
May 10, 2024 0.1350 0.1350 0.1300 0.1300 144,442 -0.01(-7.14%)
May 09, 2024 0.1350 0.1400 0.1250 0.1400 541,643 +0.02(+12.00%)
May 08, 2024 0.1300 0.1350 0.1250 0.1250 89,900 +0.00(+0.00%)
May 07, 2024 0.1200 0.1250 0.1150 0.1250 84,688 +0.01(+8.70%)
May 06, 2024 0.1150 0.1250 0.1150 0.1150 124,568 -0.00(-4.17%)
May 03, 2024 0.1150 0.1200 0.1150 0.1200 21,679 +0.01(+9.09%)
May 02, 2024 0.1250 0.1250 0.1100 0.1100 171,202 -0.01(-8.33%)
May 01, 2024 0.1250 0.1250 0.1200 0.1200 7,000 +0.00(+4.35%)
Apr 30, 2024 0.1200 0.1200 0.1150 0.1150 44,071 +0.00(+0.00%)
Apr 29, 2024 0.1250 0.1250 0.1100 0.1150 15,035 +0.00(+0.00%)
Apr 26, 2024 0.1200 0.1200 0.1100 0.1150 73,500 -0.00(-4.17%)
Apr 25, 2024 0.1300 0.1300 0.1150 0.1200 61,585 -0.01(-4.00%)
Apr 24, 2024 0.1200 0.1250 0.1200 0.1250 48,552 +0.01(+4.17%)
Apr 23, 2024 0.1250 0.1250 0.1150 0.1200 206,200 +0.00(+0.00%)
Apr 22, 2024 0.1150 0.1200 0.1150 0.1200 124,154 +0.00(+0.00%)
Apr 19, 2024 0.1300 0.1300 0.1200 0.1200 75,042 -0.01(-4.00%)
Apr 18, 2024 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.00%)
Apr 17, 2024 0.1350 0.1350 0.1150 0.1250 355,672 +0.00(+0.00%)
Apr 16, 2024 0.1300 0.1500 0.1250 0.1250 39,700 -0.01(-3.85%)
Apr 15, 2024 0.1400 0.1400 0.1300 0.1300 39,050 -0.01(-7.14%)
Apr 12, 2024 0.1350 0.1400 0.1300 0.1400 57,000 +0.01(+3.70%)
Apr 10, 2024 0.1350 0.1350 151 +0.01(+3.85%)
Apr 08, 2024 0.1300 0.1300 0 -0.01(-3.70%)
Apr 05, 2024 0.1500 0.1500 0.1300 0.1350 115,900 -0.01(-3.57%)
Apr 04, 2024 0.1600 0.1600 0.1400 0.1400 163,642 -0.01(-9.68%)
Apr 03, 2024 0.1400 0.1600 0.1400 0.1550 200,405 +0.02(+14.81%)
Apr 02, 2024 0.1450 0.1500 0.1300 0.1350 239,103 -0.01(-3.57%)
Apr 01, 2024 0.1250 0.1400 0.1250 0.1400 111,860 +0.02(+16.67%)
Mar 28, 2024 0.1200 0 +0.00(+0.00%)
Mar 27, 2024 0.1050 0.1250 0.1050 0.1200 204,600 +0.01(+14.29%)
Mar 26, 2024 0.1100 0.1100 0.1050 0.1050 117,551 -0.01(-4.55%)
Mar 25, 2024 0.1150 0.1150 0.1050 0.1100 157,900 -0.01(-4.35%)
Mar 22, 2024 0.1250 0.1250 0.1100 0.1150 874,732 -0.01(-8.00%)
Mar 21, 2024 0.1350 0.1350 0.1200 0.1250 192,850 -0.01(-3.85%)
Mar 20, 2024 0.1400 0.1400 0.1250 0.1300 82,950 -0.01(-3.70%)
Mar 19, 2024 0.1350 0.1450 0.1350 0.1350 318,519 -0.01(-3.57%)
Mar 18, 2024 0.1450 0.1450 0.1400 0.1400 134,882 -0.00(-3.45%)
Mar 15, 2024 0.1400 0.1450 0.1400 0.1450 30,000 +0.00(+3.57%)
Mar 14, 2024 0.1500 0.1500 0.1350 0.1400 39,000 +0.00(+0.00%)
Mar 13, 2024 0.1500 0.1500 0.1400 0.1400 28,033 -0.01(-6.67%)
Mar 12, 2024 0.1400 0.1500 0.1400 0.1500 8,000 +0.01(+3.45%)
Mar 11, 2024 0.1600 0.1600 0.1450 0.1450 45,000 -0.01(-6.45%)
Mar 08, 2024 0.1400 0.1550 0.1400 0.1550 87,500 +0.01(+10.71%)
Mar 07, 2024 0.1500 0.1650 0.1400 0.1400 383,572 -0.01(-6.67%)
Mar 06, 2024 0.1400 0.1500 0.1400 0.1500 74,938 +0.01(+3.45%)
Mar 05, 2024 0.1500 0.1550 0.1400 0.1450 97,812 -0.02(-9.38%)
Mar 04, 2024 0.1600 0.1650 0.1300 0.1600 347,686 +0.01(+6.67%)
Mar 01, 2024 0.1350 0.1600 0.1300 0.1500 578,580 +0.01(+11.11%)
Feb 29, 2024 0.1200 0.1350 0.1150 0.1350 566,636 +0.02(+17.39%)
Feb 28, 2024 0.1200 0.1250 0.1100 0.1150 633,090 -0.01(-8.00%)
Feb 27, 2024 0.1400 0.1400 0.1200 0.1250 575,402 -0.02(-13.79%)
Feb 26, 2024 0.1500 0.1500 0.1200 0.1450 956,567 -0.01(-3.33%)
Feb 23, 2024 0.1700 0.1700 0.1300 0.1500 207,000 -0.01(-3.23%)
Feb 22, 2024 0.1400 0.1550 0.1350 0.1550 361,264 +0.01(+10.71%)
Feb 21, 2024 0.1400 0.1450 0.1300 0.1400 795,077 +0.01(+3.70%)
Feb 20, 2024 0.1650 0.1650 0.1350 0.1350 588,441 -0.02(-12.90%)
Feb 16, 2024 0.1550 0 -0.02(-13.89%)
Feb 15, 2024 0.1750 0.1800 0.1600 0.1800 193,864 +0.01(+2.86%)
Feb 14, 2024 0.1700 0.1750 0.1650 0.1750 36,500 +0.00(+2.94%)
Feb 13, 2024 0.1750 0.1750 0.1650 0.1700 51,117 -0.00(-2.86%)
Feb 12, 2024 0.1800 0.1850 0.1700 0.1750 508,377 -0.01(-2.78%)
Feb 09, 2024 0.2000 0.2000 0.1800 0.1800 105,617 -0.01(-5.26%)
Feb 08, 2024 0.1800 0.1950 0.1750 0.1900 120,539 +0.00(+0.00%)
Feb 07, 2024 0.1850 0.1900 0.1750 0.1900 47,063 -0.01(-7.32%)
Feb 06, 2024 0.1850 0.2050 0.1700 0.2050 126,510 +0.02(+13.89%)
Feb 05, 2024 0.1900 0.1900 0.1700 0.1800 98,561 -0.01(-2.70%)
Feb 02, 2024 0.1950 0.1950 0.1800 0.1850 113,809 -0.02(-7.50%)
Feb 01, 2024 0.1950 0.2000 0.1850 0.2000 32,360 +0.01(+5.26%)
Jan 31, 2024 0.2000 0.2000 0.1900 0.1900 21,170 -0.01(-5.00%)
Jan 30, 2024 0.2100 0.2100 0.1900 0.2000 70,570 +0.00(+0.00%)
Jan 29, 2024 0.2100 0.2100 0.2000 0.2000 11,900 +0.00(+0.00%)
Jan 26, 2024 0.2000 0.2000 0.1950 0.2000 27,256 +0.01(+2.56%)
Jan 25, 2024 0.2000 0.2100 0.1950 0.1950 30,028 -0.01(-7.14%)
Jan 24, 2024 0.2050 0.2100 0.2000 0.2100 93,105 +0.00(+0.00%)
Jan 23, 2024 0.2200 0.2200 0.1950 0.2100 96,352 -0.01(-2.33%)
Jan 22, 2024 0.2050 0.2150 0.2050 0.2150 25,800 +0.01(+2.38%)
Jan 19, 2024 0.2000 0.2100 0.2000 0.2100 58,600 +0.00(+0.00%)
Jan 18, 2024 0.2100 0.2100 0.2100 0.2100 13,500 +0.00(+0.00%)
Jan 17, 2024 0.2250 0.2250 0.1900 0.2100 279,422 +0.00(+0.00%)
Jan 16, 2024 0.2250 0.2250 0.2100 0.2100 193,229 -0.01(-4.55%)
Jan 15, 2024 0.2100 0.2250 0.2100 0.2200 261,324 +0.02(+10.00%)
Jan 12, 2024 0.2200 0.2200 0.1900 0.2000 267,894 -0.01(-4.76%)
Jan 11, 2024 0.2150 0.2200 0.2100 0.2100 65,015 -0.01(-2.33%)
Jan 10, 2024 0.2200 0.2200 0.2150 0.2150 12,000 +0.00(+0.00%)
Jan 09, 2024 0.2250 0.2250 0.2150 0.2150 12,900 -0.01(-2.27%)
Jan 08, 2024 0.2350 0.2350 0.2150 0.2200 45,950 -0.01(-6.38%)
Jan 05, 2024 0.2350 0.2350 0.2350 0.2350 16,216 -0.01(-4.08%)
Jan 04, 2024 0.2350 0.2450 0.2350 0.2450 167,150 +0.01(+2.08%)
Jan 03, 2024 0.2300 0.2400 0.2150 0.2400 109,450 +0.01(+6.67%)
Jan 02, 2024 0.2400 0.2400 0.2250 0.2250 18,112 -0.01(-6.25%)
Dec 29, 2023 0.2400 0 +0.01(+2.13%)
Dec 28, 2023 0.2250 0.2350 0.2250 0.2350 14,100 -0.01(-2.08%)
Dec 27, 2023 0.2300 0.2400 0.2250 0.2400 61,000 +0.01(+6.67%)
Dec 22, 2023 0.2250 0 -0.01(-2.17%)
Dec 21, 2023 0.2200 0.2300 0.2150 0.2300 153,900 +0.01(+2.22%)
Dec 20, 2023 0.2200 0.2250 0.2150 0.2250 80,242 -0.01(-2.17%)
Dec 19, 2023 0.2350 0.2350 0.2250 0.2300 72,870 -0.00(-2.13%)
Dec 18, 2023 0.2500 0.2550 0.2350 0.2350 75,236 +0.00(+2.17%)
Dec 15, 2023 0.2400 0.2400 0.2300 0.2300 82,510 -0.01(-6.12%)
Dec 14, 2023 0.2600 0.2600 0.2450 0.2450 107,400 -0.01(-2.00%)
Dec 13, 2023 0.2500 0.2500 0.2500 0.2500 10,000 -0.01(-1.96%)
Dec 12, 2023 0.2450 0.2550 0.2250 0.2550 14,000 +0.01(+4.08%)
Dec 11, 2023 0.2450 0.2450 0.2450 0.2450 15,130 -0.02(-5.77%)
Dec 08, 2023 0.2600 0.2600 0.2450 0.2600 35,372 -0.01(-3.70%)
Dec 07, 2023 0.2300 0.2700 0.2250 0.2700 537,757 +0.05(+22.73%)
Dec 06, 2023 0.2300 0.2300 0.2200 0.2200 50,300 -0.01(-4.35%)
Dec 05, 2023 0.2400 0.2400 0.2200 0.2300 119,069 -0.00(-2.13%)
Dec 04, 2023 0.2650 0.2750 0.2350 0.2350 114,645 -0.03(-9.62%)
Dec 01, 2023 0.2700 0.2750 0.2600 0.2600 28,560 -0.02(-5.45%)
Nov 30, 2023 0.2400 0.2800 0.2400 0.2750 180,659 +0.02(+7.84%)
Nov 29, 2023 0.2900 0.2900 0.2500 0.2550 186,719 -0.04(-15.00%)
Nov 28, 2023 0.2750 0.3000 0.2700 0.3000 296,202 +0.03(+11.11%)
Nov 27, 2023 0.2900 0.2900 0.2700 0.2700 78,641 -0.03(-10.00%)
Nov 24, 2023 0.2850 0.3000 0.2850 0.3000 131,000 +0.01(+3.45%)
Nov 23, 2023 0.2800 0.2900 0.2800 0.2900 12,700 +0.01(+3.57%)
Nov 22, 2023 0.2800 0.3100 0.2800 0.2800 61,850 +0.02(+7.69%)
Nov 21, 2023 0.2650 0.2950 0.2550 0.2600 115,550 -0.03(-11.86%)
Nov 20, 2023 0.2200 0.3000 0.2150 0.2950 915,024 +0.06(+28.26%)
Nov 17, 2023 0.2300 0.2300 0.2300 0.2300 49,400 -0.00(-2.13%)
Nov 16, 2023 0.2200 0.2350 0.2200 0.2350 139,815 +0.02(+11.90%)
Nov 15, 2023 0.2000 0.2100 0.1950 0.2100 54,246 +0.01(+7.69%)
Nov 14, 2023 0.2050 0.2200 0.1950 0.1950 58,000 -0.04(-17.02%)
Nov 13, 2023 0.2050 0.2350 0.1950 0.2350 65,076 +0.04(+23.68%)
Nov 10, 2023 0.2100 0.2100 0.1900 0.1900 257,792 -0.02(-11.63%)
Nov 09, 2023 0.2250 0.2250 0.2150 0.2150 109,349 -0.02(-6.52%)
Nov 08, 2023 0.2400 0.2400 0.2250 0.2300 79,300 -0.02(-8.00%)
Nov 07, 2023 0.2350 0.2500 0.2350 0.2500 142,410 +0.02(+6.38%)
Nov 06, 2023 0.2300 0.2350 0.2250 0.2350 104,325 +0.00(+2.17%)
Nov 03, 2023 0.2350 0.2400 0.2250 0.2300 94,979 -0.01(-6.12%)
Nov 02, 2023 0.2400 0.2450 0.2250 0.2450 133,574 +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.