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 )

0.1350 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jun 30, 2021 0.8000 0.8000 0.8000 0 -0.20(-20.00%)
Jun 29, 2021 1.020 1.020 0.9600 1.000 60,395 -0.02(-1.96%)
Jun 28, 2021 1.020 1.040 1.000 1.020 108,964 -0.03(-2.86%)
Jun 25, 2021 1.010 1.080 1.000 1.050 129,940 -0.03(-2.78%)
Jun 24, 2021 1.100 1.100 1.020 1.080 55,014 +0.08(+8.00%)
Jun 23, 2021 0.9100 1.010 0.9100 1.000 133,188 +0.09(+9.89%)
Jun 22, 2021 0.9400 0.9500 0.8900 0.9100 119,153 +0.01(+1.11%)
Jun 21, 2021 0.9500 1.000 0.8900 0.9000 132,144 -0.10(-10.00%)
Jun 18, 2021 1.000 1.110 0.9800 1.000 148,727 -0.06(-5.66%)
Jun 17, 2021 1.060 1.060 0.9800 1.060 172,425 -0.02(-1.85%)
Jun 16, 2021 1.100 1.140 1.050 1.080 50,610 -0.06(-5.26%)
Jun 15, 2021 1.100 1.150 1.050 1.140 123,511 -0.01(-0.87%)
Jun 14, 2021 1.200 1.220 1.030 1.150 334,085 -0.02(-1.71%)
Jun 11, 2021 1.110 1.200 1.100 1.170 299,526 +0.07(+6.36%)
Jun 10, 2021 1.100 1.100 1.040 1.100 138,336 +0.00(+0.00%)
Jun 09, 2021 1.050 1.100 1.020 1.100 300,933 +0.03(+2.80%)
Jun 08, 2021 1.030 1.100 1.030 1.070 342,236 +0.07(+7.00%)
Jun 07, 2021 0.9300 1.160 0.9200 1.000 771,988 +0.09(+9.89%)
Jun 04, 2021 0.8100 0.9300 0.8100 0.9100 217,383 +0.08(+9.64%)
Jun 03, 2021 0.8500 0.8700 0.8100 0.8300 150,512 -0.02(-2.35%)
Jun 02, 2021 0.7800 0.8500 0.7600 0.8500 616,591 +0.07(+8.97%)
Jun 01, 2021 0.7300 0.7800 0.7300 0.7800 189,739 +0.03(+4.00%)
May 31, 2021 0.7400 0.7500 0.7200 0.7500 74,703 +0.02(+2.74%)
May 28, 2021 0.7400 0.7400 0.7100 0.7300 38,144 +0.02(+2.82%)
May 27, 2021 0.7200 0.7200 0.7000 0.7100 34,595 -0.01(-1.39%)
May 26, 2021 0.7400 0.7400 0.7200 0.7200 28,072 -0.02(-2.70%)
May 25, 2021 0.7000 0.7400 0.7000 0.7400 98,884 +0.03(+4.23%)
May 21, 2021 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
May 20, 2021 0.7000 0.7100 0.6900 0.7100 11,752 -0.01(-1.39%)
May 19, 2021 0.7400 0.7500 0.7000 0.7200 267,631 -0.02(-2.70%)
May 18, 2021 0.7000 0.7400 0.7000 0.7400 163,581 +0.04(+5.71%)
May 17, 2021 0.7000 0.7400 0.6700 0.7000 474,844 +0.00(+0.00%)
May 14, 2021 0.6600 0.7400 0.6500 0.7000 340,356 +0.05(+7.69%)
May 13, 2021 0.6800 0.6800 0.6500 0.6500 118,375 -0.03(-4.41%)
May 12, 2021 0.7000 0.7000 0.6700 0.6800 30,227 -0.02(-2.86%)
May 11, 2021 0.7300 0.7300 0.6700 0.7000 90,055 -0.04(-5.41%)
May 10, 2021 0.6700 0.7400 0.6400 0.7400 546,531 +0.08(+12.12%)
May 07, 2021 0.6900 0.6900 0.6200 0.6600 201,939 -0.01(-1.49%)
May 06, 2021 0.6100 0.6700 0.6100 0.6700 203,204 +0.06(+9.84%)
May 05, 2021 0.6200 0.6200 0.6000 0.6100 277,204 -0.01(-1.61%)
May 04, 2021 0.6200 0.6200 0.6100 0.6200 127,306 +0.01(+1.64%)
May 03, 2021 0.6200 0.6200 0.5800 0.6100 146,439 -0.01(-1.61%)
Apr 30, 2021 0.6400 0.6400 0.6000 0.6200 299,300 -0.01(-1.59%)
Apr 29, 2021 0.6800 0.6800 0.5900 0.6300 121,815 -0.05(-7.35%)
Apr 28, 2021 0.6800 0.7000 0.6300 0.6800 271,418 +0.00(+0.00%)
Apr 27, 2021 0.6900 0.6900 0.6700 0.6800 18,775 -0.02(-2.86%)
Apr 26, 2021 0.6600 0.7000 0.6400 0.7000 74,166 +0.07(+11.11%)
Apr 23, 2021 0.6100 0.6500 0.6100 0.6300 63,100 +0.02(+3.28%)
Apr 22, 2021 0.5800 0.6400 0.5800 0.6100 117,612 +0.02(+3.39%)
Apr 21, 2021 0.6200 0.6200 0.5800 0.5900 60,359 -0.02(-3.28%)
Apr 20, 2021 0.6400 0.6400 0.5800 0.6100 104,314 -0.01(-1.61%)
Apr 19, 2021 0.6700 0.6700 0.6100 0.6200 110,886 -0.05(-7.46%)
Apr 16, 2021 0.6600 0.6700 0.6300 0.6700 161,300 +0.00(+0.00%)
Apr 15, 2021 0.6800 0.7000 0.6500 0.6700 76,084 -0.02(-2.90%)
Apr 14, 2021 0.6500 0.7000 0.6500 0.6900 42,284 +0.05(+7.81%)
Apr 13, 2021 0.7200 0.7200 0.6400 0.6400 297,104 -0.09(-12.33%)
Apr 12, 2021 0.6900 0.7300 0.6900 0.7300 157,501 -0.01(-1.35%)
Apr 09, 2021 0.7400 0.7400 0.7100 0.7400 220,900 +0.01(+1.37%)
Apr 08, 2021 0.7300 0.7400 0.7000 0.7300 302,891 +0.00(+0.00%)
Apr 07, 2021 0.7500 0.7500 0.6700 0.7300 214,650 -0.02(-2.67%)
Apr 06, 2021 0.7500 0.7500 0.7000 0.7500 235,544 +0.01(+1.35%)
Apr 05, 2021 0.6800 0.7500 0.6800 0.7400 235,963 +0.06(+8.82%)
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.