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 -0.0150 (-11.54%)
Official Closing Price Updated: 3:58 PM EDT, May 24, 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 (%)
Feb 28, 2020 0.1600 0.2400 0.1500 0.2400 147,635 +0.02(+9.09%)
Feb 27, 2020 0.1850 0.2200 0.1850 0.2200 287,000 +0.04(+18.92%)
Feb 26, 2020 0.1850 0.1850 0.1850 0.1850 2,900 -0.02(-7.50%)
Feb 24, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 21, 2020 0.2350 0.2350 0.2000 0.2000 54,500 -0.04(-16.67%)
Feb 20, 2020 0.2600 0.2600 0.2400 0.2400 51,000 -0.02(-5.88%)
Feb 19, 2020 0.2800 0.2800 0.2550 0.2550 6,000 -0.03(-10.53%)
Feb 18, 2020 0.2600 0.2850 0.2600 0.2850 26,100 +0.00(+1.79%)
Feb 14, 2020 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Feb 13, 2020 0.2700 0.2700 0.2700 0.2700 14,900 -0.01(-1.82%)
Feb 12, 2020 0.2750 0.2750 0.2750 0.2750 2,100 +0.03(+10.00%)
Feb 11, 2020 0.2750 0.2750 0.2500 0.2500 12,935 -0.02(-5.66%)
Feb 10, 2020 0.2800 0.2850 0.2650 0.2650 16,785 +0.02(+6.00%)
Feb 07, 2020 0.2500 0.2500 0.2500 0.2500 65,472 +0.00(+0.00%)
Feb 06, 2020 0.2500 0.2500 0.2500 0.2500 46,915 +0.00(+0.00%)
Feb 05, 2020 0.2500 0.2500 0.2500 0.2500 110,755 +0.00(+0.00%)
Feb 04, 2020 0.2600 0.2600 0.2450 0.2500 47,958 -0.01(-3.85%)
Feb 03, 2020 0.2700 0.2700 0.2600 0.2600 53,500 -0.01(-3.70%)
Jan 31, 2020 0.2800 0.2800 0.2700 0.2700 74,500 +0.02(+8.00%)
Jan 30, 2020 0.2550 0.2550 0.2500 0.2500 14,190 -0.03(-9.09%)
Jan 28, 2020 0.2750 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Jan 27, 2020 0.2700 0.2900 0.2100 0.2900 21,400 +0.02(+9.43%)
Jan 24, 2020 0.2900 0.2900 0.2400 0.2650 39,500 -0.02(-8.62%)
Jan 23, 2020 0.2650 0.2900 0.2500 0.2900 21,000 +0.01(+3.57%)
Jan 22, 2020 0.2950 0.2950 0.2650 0.2800 60,600 -0.02(-6.67%)
Jan 21, 2020 0.2850 0.3000 0.2800 0.3000 97,278 +0.04(+15.38%)
Jan 20, 2020 0.2500 0.2600 0.2500 0.2600 29,500 +0.03(+13.04%)
Jan 17, 2020 0.2400 0.2400 0.2300 0.2300 22,000 -0.01(-4.17%)
Jan 16, 2020 0.2000 0.2400 0.2000 0.2400 60,135 +0.04(+17.07%)
Jan 15, 2020 0.1900 0.2050 0.1900 0.2050 6,283 +0.00(+2.50%)
Jan 14, 2020 0.2000 0.2000 0.2000 0.2000 2,500 +0.02(+11.11%)
Jan 13, 2020 0.1700 0.1800 0.1700 0.1800 44,500 +0.01(+5.88%)
Jan 10, 2020 0.1700 0.1800 0.1700 0.1700 138,500 +0.00(+0.00%)
Jan 09, 2020 0.1700 0.1700 0.1700 0.1700 36,000 +0.01(+3.03%)
Jan 08, 2020 0.1700 0.1700 0.1650 0.1650 125,800 -0.01(-8.33%)
Jan 07, 2020 0.1700 0.1800 0.1700 0.1800 21,550 +0.01(+9.09%)
Jan 06, 2020 0.1700 0.1700 0.1650 0.1650 107,787 -0.01(-2.94%)
Jan 03, 2020 0.1700 0.1700 0.1700 0.1700 7,000 +0.01(+6.25%)
Jan 02, 2020 0.1650 0.1700 0.1600 0.1600 31,000 +0.01(+3.23%)
Dec 31, 2019 0.1550 0.1550 0.1550 0 -0.02(-11.43%)
Dec 30, 2019 0.1750 0.1750 0.1750 0.1750 13,000 +0.02(+12.90%)
Dec 27, 2019 0.1550 0.1550 0.1550 0.1550 116,000 +0.00(+0.00%)
Dec 24, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 23, 2019 0.1550 0.1550 0.1550 0.1550 58,800 +0.01(+3.33%)
Dec 19, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Dec 17, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 16, 2019 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Dec 13, 2019 0.1550 0.1550 0.1550 0.1550 6,050 +0.00(+0.00%)
Dec 12, 2019 0.1400 0.1550 0.1350 0.1550 45,000 +0.01(+6.90%)
Dec 11, 2019 0.1450 0.1450 0.1450 0.1450 3,000 -0.01(-6.45%)
Dec 10, 2019 0.1550 0.1550 0.1550 0.1550 2,500 +0.01(+3.33%)
Dec 09, 2019 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Dec 05, 2019 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Dec 04, 2019 0.1350 0.1350 0.1300 0.1300 47,325 +0.01(+4.00%)
Dec 03, 2019 0.1300 0.1350 0.1250 0.1250 61,000 -0.01(-3.85%)
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.