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%)
Streaming Delayed 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 (%)
Mar 31, 2021 0.6100 0.7000 0.5800 0.6400 2,633,154 +0.03(+4.92%)
Mar 30, 2021 0.6000 0.6200 0.5500 0.6100 542,706 +0.01(+1.67%)
Mar 29, 2021 0.6200 0.6200 0.5700 0.6000 211,966 -0.02(-3.23%)
Mar 26, 2021 0.5900 0.6300 0.5900 0.6200 206,800 +0.03(+5.08%)
Mar 25, 2021 0.6200 0.6200 0.5700 0.5900 225,960 -0.02(-3.28%)
Mar 24, 2021 0.6200 0.6700 0.5700 0.6100 138,190 +0.01(+1.67%)
Mar 23, 2021 0.6400 0.6400 0.5600 0.6000 347,752 -0.03(-4.76%)
Mar 22, 2021 0.6500 0.6600 0.6300 0.6300 283,642 -0.02(-3.08%)
Mar 19, 2021 0.6500 0.6500 0.6300 0.6500 137,800 +0.00(+0.00%)
Mar 18, 2021 0.6700 0.6700 0.6400 0.6500 227,021 -0.02(-2.99%)
Mar 17, 2021 0.6700 0.6700 0.6400 0.6700 182,476 +0.01(+1.52%)
Mar 16, 2021 0.6500 0.6900 0.6500 0.6600 439,748 +0.01(+1.54%)
Mar 15, 2021 0.6200 0.6500 0.6100 0.6500 416,985 +0.03(+4.84%)
Mar 12, 2021 0.6300 0.6300 0.6000 0.6200 295,900 -0.01(-1.59%)
Mar 11, 2021 0.6400 0.6500 0.6200 0.6300 216,237 -0.01(-1.56%)
Mar 10, 2021 0.6500 0.6500 0.6300 0.6400 213,583 -0.01(-1.54%)
Mar 09, 2021 0.6600 0.7000 0.6300 0.6500 179,520 +0.00(+0.00%)
Mar 08, 2021 0.7000 0.7100 0.6500 0.6500 122,837 +0.00(+0.00%)
Mar 05, 2021 0.6900 0.7000 0.6000 0.6500 287,800 +0.02(+3.17%)
Mar 04, 2021 0.7400 0.7400 0.6300 0.6300 224,417 -0.06(-8.70%)
Mar 03, 2021 0.7000 0.7200 0.6900 0.6900 127,054 -0.01(-1.43%)
Mar 02, 2021 0.7100 0.7200 0.6800 0.7000 99,818 +0.01(+1.45%)
Mar 01, 2021 0.7100 0.7300 0.6900 0.6900 51,061 -0.01(-1.43%)
Feb 26, 2021 0.7200 0.7400 0.6700 0.7000 172,200 +0.00(+0.00%)
Feb 25, 2021 0.7400 0.7500 0.6800 0.7000 145,543 -0.03(-4.11%)
Feb 24, 2021 0.7500 0.7500 0.7100 0.7300 89,473 +0.02(+2.82%)
Feb 23, 2021 0.7400 0.7400 0.6800 0.7100 144,125 -0.05(-6.58%)
Feb 22, 2021 0.7600 0.7900 0.7200 0.7600 162,810 +0.00(+0.00%)
Feb 19, 2021 0.6500 0.7800 0.6500 0.7600 546,100 +0.00(+0.00%)
Feb 18, 2021 0.7600 0.7800 0.7500 0.7600 246,087 -0.01(-1.30%)
Feb 17, 2021 0.7200 0.7700 0.7000 0.7700 334,121 +0.08(+11.59%)
Feb 16, 2021 0.6200 0.7400 0.6200 0.6900 331,030 +0.07(+11.29%)
Feb 12, 2021 0.6200 0.6200 0.6200 0 -0.05(-7.46%)
Feb 11, 2021 0.6700 0.7100 0.6500 0.6700 425,137 -0.01(-1.47%)
Feb 10, 2021 0.7200 0.7700 0.6600 0.6800 746,178 -0.01(-1.45%)
Feb 09, 2021 0.6700 0.8000 0.6700 0.6900 627,260 +0.05(+7.81%)
Feb 08, 2021 0.5200 0.8400 0.5200 0.6400 724,726 +0.13(+25.49%)
Feb 05, 2021 0.4700 0.5100 0.4600 0.5100 195,900 +0.04(+7.37%)
Feb 04, 2021 0.4850 0.5000 0.4600 0.4750 166,933 -0.03(-5.00%)
Feb 03, 2021 0.4650 0.5000 0.4600 0.5000 258,433 +0.04(+8.70%)
Feb 02, 2021 0.4700 0.4850 0.4550 0.4600 137,475 +0.00(+0.00%)
Feb 01, 2021 0.4400 0.4600 0.4300 0.4600 109,167 -0.01(-1.08%)
Jan 29, 2021 0.4600 0.4650 0.4350 0.4650 66,000 +0.01(+1.09%)
Jan 28, 2021 0.4300 0.4600 0.4200 0.4600 223,000 +0.03(+6.98%)
Jan 27, 2021 0.4850 0.4850 0.4200 0.4300 465,931 -0.02(-4.44%)
Jan 26, 2021 0.4300 0.4700 0.4300 0.4500 74,737 -0.02(-3.23%)
Jan 25, 2021 0.5300 0.5300 0.4500 0.4650 421,148 -0.04(-8.82%)
Jan 22, 2021 0.4750 0.5100 0.4400 0.5100 239,200 +0.04(+8.51%)
Jan 21, 2021 0.4900 0.4900 0.4600 0.4700 77,627 -0.02(-4.08%)
Jan 20, 2021 0.4650 0.4900 0.4600 0.4900 151,802 +0.02(+5.38%)
Jan 19, 2021 0.4300 0.4650 0.4300 0.4650 297,653 +0.02(+3.33%)
Jan 18, 2021 0.4300 0.4500 0.4050 0.4500 314,302 +0.03(+7.14%)
Jan 15, 2021 0.4250 0.4250 0.4000 0.4200 180,300 +0.00(+0.00%)
Jan 14, 2021 0.3950 0.4200 0.3850 0.4200 414,282 +0.03(+7.69%)
Jan 13, 2021 0.3900 0.3950 0.3800 0.3900 79,218 +0.03(+6.85%)
Jan 12, 2021 0.4000 0.4000 0.3650 0.3650 112,267 -0.01(-2.67%)
Jan 11, 2021 0.3800 0.3900 0.3500 0.3750 113,700 +0.01(+2.74%)
Jan 08, 2021 0.3800 0.3800 0.3400 0.3650 337,200 -0.02(-3.95%)
Jan 07, 2021 0.3650 0.3900 0.3650 0.3800 120,260 +0.00(+0.00%)
Jan 06, 2021 0.4200 0.4200 0.3800 0.3800 72,650 -0.01(-2.56%)
Jan 05, 2021 0.3600 0.4100 0.3600 0.3900 382,230 +0.01(+1.30%)
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.