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 (%)
May 29, 2020 0.1800 0.1800 0.1800 0.1800 89,500 +0.00(+0.00%)
May 28, 2020 0.1800 0.1800 0.1800 0.1800 90,000 +0.00(+0.00%)
May 27, 2020 0.1800 0.1800 0.1800 0.1800 12,000 +0.01(+5.88%)
May 26, 2020 0.1800 0.1800 0.1700 0.1700 28,961 -0.01(-5.56%)
May 25, 2020 0.1800 0.1800 0.1750 0.1800 37,500 +0.01(+5.88%)
May 22, 2020 0.1750 0.1750 0.1700 0.1700 4,545 +0.00(+0.00%)
May 21, 2020 0.1700 0.1700 0.1700 0.1700 11,749 +0.00(+0.00%)
May 20, 2020 0.1800 0.1800 0.1700 0.1700 63,326 -0.01(-5.56%)
May 19, 2020 0.1800 0.1800 0.1700 0.1800 165,991 +0.01(+2.86%)
May 15, 2020 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
May 14, 2020 0.1700 0.1700 0.1500 0.1700 200,200 +0.00(+0.00%)
May 13, 2020 0.1600 0.1700 0.1600 0.1700 211,000 +0.00(+0.00%)
May 12, 2020 0.1700 0.1700 0.1700 0.1700 6,500 +0.00(+0.00%)
May 11, 2020 0.1700 0.1700 0.1700 0.1700 34,763 +0.00(+0.00%)
May 08, 2020 0.1700 0.1700 0.1700 0.1700 11,650 -0.00(-2.86%)
May 07, 2020 0.1750 0.1750 0.1650 0.1750 56,764 -0.02(-7.89%)
May 06, 2020 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
May 05, 2020 0.2100 0.2100 0.1900 0.1900 45,342 -0.02(-11.63%)
May 04, 2020 0.2150 0.2150 0.2150 0.2150 3,000 +0.01(+7.50%)
Apr 30, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Apr 29, 2020 0.2200 0.2200 0.1750 0.1950 100,030 -0.04(-15.22%)
Apr 27, 2020 0.2300 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Apr 24, 2020 0.2100 0.2350 0.2100 0.2200 14,000 -0.02(-8.33%)
Apr 23, 2020 0.2450 0.2450 0.2300 0.2400 17,094 -0.01(-2.04%)
Apr 22, 2020 0.2450 0.2450 0.2400 0.2450 21,500 +0.02(+8.89%)
Apr 21, 2020 0.2500 0.2500 0.2250 0.2250 6,000 -0.02(-10.00%)
Apr 20, 2020 0.2400 0.2500 0.2400 0.2500 51,200 -0.01(-1.96%)
Apr 17, 2020 0.2000 0.2550 0.2000 0.2550 9,020 +0.05(+21.43%)
Apr 16, 2020 0.2550 0.2550 0.2100 0.2100 10,904 +0.01(+5.00%)
Apr 15, 2020 0.2250 0.2300 0.2000 0.2000 55,401 -0.02(-11.11%)
Apr 14, 2020 0.2300 0.2500 0.2250 0.2250 119,909 +0.00(+0.00%)
Apr 13, 2020 0.2250 0.2250 0.2250 90 +0.00(+0.00%)
Apr 09, 2020 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Apr 08, 2020 0.2300 0.2300 0.2150 0.2200 53,900 +0.01(+2.33%)
Apr 07, 2020 0.2350 0.2350 0.2000 0.2150 136,608 -0.02(-8.51%)
Apr 06, 2020 0.1900 0.2350 0.1900 0.2350 77,900 +0.06(+34.29%)
Apr 03, 2020 0.1700 0.1750 0.1700 0.1750 7,500 -0.01(-2.78%)
Apr 02, 2020 0.1750 0.1900 0.1750 0.1800 7,000 +0.01(+9.09%)
Apr 01, 2020 0.1600 0.1650 0.1600 0.1650 21,150 +0.02(+10.00%)
Mar 31, 2020 0.1400 0.1500 0.1400 0.1500 30,668 +0.01(+11.11%)
Mar 30, 2020 0.1500 0.1500 0.1350 0.1350 35,129 -0.01(-10.00%)
Mar 27, 2020 0.1700 0.1700 0.1450 0.1500 61,557 -0.02(-11.76%)
Mar 26, 2020 0.1700 0.1700 0.1700 0.1700 9,058 +0.02(+13.33%)
Mar 25, 2020 0.1300 0.1500 0.1300 0.1500 39,985 +0.01(+3.45%)
Mar 24, 2020 0.1400 0.1500 0.1400 0.1450 30,500 +0.02(+16.00%)
Mar 23, 2020 0.1200 0.1350 0.1200 0.1250 57,100 +0.00(+0.00%)
Mar 20, 2020 0.1150 0.1250 0.1150 0.1250 38,500 +0.01(+13.64%)
Mar 19, 2020 0.1300 0.1400 0.1050 0.1100 188,650 -0.02(-15.38%)
Mar 18, 2020 0.1300 0.1300 0.1250 0.1300 22,000 +0.01(+4.00%)
Mar 17, 2020 0.1100 0.1500 0.1100 0.1250 62,108 +0.01(+13.64%)
Mar 16, 2020 0.1400 0.1400 0.1100 0.1100 28,085 -0.03(-21.43%)
Mar 13, 2020 0.1650 0.1650 0.1000 0.1400 167,640 +0.04(+40.00%)
Mar 12, 2020 0.1950 0.1950 0.1000 0.1000 170,300 -0.10(-50.00%)
Mar 11, 2020 0.2000 0.2000 0.2000 0.2000 4,000 +0.01(+5.26%)
Mar 10, 2020 0.2100 0.2100 0.1900 0.1900 8,000 +0.02(+8.57%)
Mar 09, 2020 0.1800 0.1800 0.1700 0.1750 15,600 +0.00(+0.00%)
Mar 06, 2020 0.2000 0.2000 0.1750 0.1750 12,000 -0.01(-2.78%)
Mar 05, 2020 0.1800 0.1800 0.1800 0.1800 5,900 -0.05(-21.74%)
Mar 04, 2020 0.2300 0.2300 0.1800 0.2300 87,150 -0.01(-4.17%)
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.