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 (%)
Oct 31, 2022 0.4300 0.4550 0.4150 0.4550 32,951 +0.02(+4.60%)
Oct 28, 2022 0.4350 0.4400 0.4150 0.4350 23,848 -0.01(-1.14%)
Oct 27, 2022 0.4250 0.4550 0.4250 0.4400 30,965 +0.00(+0.00%)
Oct 26, 2022 0.4400 0.4500 0.4400 0.4400 21,772 +0.00(+0.00%)
Oct 25, 2022 0.4450 0.4500 0.4400 0.4400 12,600 +0.02(+3.53%)
Oct 24, 2022 0.4100 0.4500 0.4100 0.4250 31,100 -0.01(-2.30%)
Oct 21, 2022 0.4450 0.4550 0.4350 0.4350 6,518 -0.01(-1.14%)
Oct 20, 2022 0.4300 0.4400 0.4300 0.4400 88,000 -0.01(-2.22%)
Oct 19, 2022 0.4850 0.4850 0.4500 0.4500 49,502 -0.02(-4.26%)
Oct 18, 2022 0.5000 0.5000 0.4700 0.4700 36,743 -0.03(-5.05%)
Oct 17, 2022 0.4800 0.4950 0.4600 0.4950 98,640 -0.02(-2.94%)
Oct 14, 2022 0.4950 0.5100 0.4600 0.5100 37,996 -0.01(-1.92%)
Oct 13, 2022 0.4750 0.5200 0.4600 0.5200 27,176 +0.03(+6.12%)
Oct 12, 2022 0.4800 0.5100 0.4500 0.4900 135,311 -0.04(-7.55%)
Oct 11, 2022 0.4700 0.5300 0.4700 0.5300 113,979 +0.01(+1.92%)
Oct 07, 2022 0.5200 0 +0.01(+1.96%)
Oct 06, 2022 0.5400 0.5400 0.5100 0.5100 68,703 -0.02(-3.77%)
Oct 05, 2022 0.5200 0.5400 0.5000 0.5300 145,800 +0.02(+3.92%)
Oct 04, 2022 0.5100 0.5300 0.4900 0.5100 199,387 +0.01(+2.00%)
Oct 03, 2022 0.4650 0.5000 0.4650 0.5000 21,800 -0.01(-1.96%)
Sep 30, 2022 0.4700 0.5200 0.4600 0.5100 747,520 +0.03(+6.25%)
Sep 29, 2022 0.4850 0.5000 0.4700 0.4800 113,889 -0.03(-5.88%)
Sep 28, 2022 0.4500 0.5100 0.4500 0.5100 266,387 +0.07(+14.61%)
Sep 27, 2022 0.3900 0.4450 0.3900 0.4450 37,722 +0.08(+21.92%)
Sep 26, 2022 0.4000 0.4200 0.3650 0.3650 38,601 -0.05(-13.10%)
Sep 23, 2022 0.4000 0.4250 0.3650 0.4200 57,013 -0.03(-6.67%)
Sep 22, 2022 0.4100 0.4700 0.4100 0.4500 116,200 -0.02(-4.26%)
Sep 21, 2022 0.4500 0.4700 0.4300 0.4700 192,036 +0.03(+6.82%)
Sep 20, 2022 0.3750 0.4400 0.3750 0.4400 46,500 +0.05(+14.29%)
Sep 19, 2022 0.3550 0.3850 0.3400 0.3850 78,026 +0.01(+1.32%)
Sep 16, 2022 0.3900 0.3900 0.3450 0.3800 140,588 -0.02(-5.00%)
Sep 15, 2022 0.4400 0.4400 0.3900 0.4000 150,890 -0.04(-10.11%)
Sep 14, 2022 0.4600 0.4600 0.4350 0.4450 8,627 +0.01(+1.14%)
Sep 13, 2022 0.4150 0.4650 0.4150 0.4400 100,408 -0.05(-10.20%)
Sep 12, 2022 0.4600 0.4900 0.4550 0.4900 88,679 +0.01(+2.08%)
Sep 09, 2022 0.5100 0.5200 0.4800 0.4800 27,850 -0.03(-5.88%)
Sep 08, 2022 0.5000 0.5100 0.4800 0.5100 114,400 +0.01(+2.00%)
Sep 07, 2022 0.4900 0.5000 0.4900 0.5000 113,300 +0.01(+1.01%)
Sep 06, 2022 0.5200 0.5200 0.4950 0.4950 109,231 +0.03(+5.32%)
Sep 02, 2022 0.4700 0 +0.03(+6.82%)
Sep 01, 2022 0.5000 0.5400 0.3950 0.4400 356,294 -0.09(-16.98%)
Aug 31, 2022 0.4700 0.5400 0.4650 0.5300 138,115 -0.02(-3.64%)
Aug 30, 2022 0.4500 0.5500 0.4300 0.5500 256,081 +0.11(+23.60%)
Aug 29, 2022 0.3800 0.4500 0.3750 0.4450 399,202 +0.06(+15.58%)
Aug 26, 2022 0.3800 0.3850 0.3700 0.3850 30,250 +0.01(+2.67%)
Aug 25, 2022 0.4000 0.4000 0.3700 0.3750 57,475 -0.01(-2.60%)
Aug 24, 2022 0.3650 0.4100 0.3400 0.3850 115,350 +0.04(+13.24%)
Aug 23, 2022 0.3400 0.3400 0.3350 0.3400 15,500 +0.02(+4.62%)
Aug 22, 2022 0.3300 0.3300 0.3150 0.3250 28,472 +0.01(+1.56%)
Aug 19, 2022 0.3550 0.3550 0.3200 0.3200 12,667 +0.00(+0.00%)
Aug 18, 2022 0.3250 0.3250 0.3200 0.3200 4,500 +0.01(+3.23%)
Aug 17, 2022 0.3100 0.3200 0.3100 0.3100 19,660 -0.03(-10.14%)
Aug 16, 2022 0.3450 0.3450 0.3450 0.3450 2,418 +0.01(+4.55%)
Aug 15, 2022 0.3700 0.3700 0.3300 0.3300 35,764 -0.01(-2.94%)
Aug 12, 2022 0.3850 0.3900 0.3400 0.3400 51,831 -0.05(-13.92%)
Aug 11, 2022 0.4000 0.4000 0.3800 0.3950 25,584 +0.00(+0.00%)
Aug 10, 2022 0.3500 0.3950 0.3500 0.3950 54,843 +0.03(+8.22%)
Aug 09, 2022 0.3800 0.3850 0.3650 0.3650 164,690 -0.04(-8.75%)
Aug 08, 2022 0.4000 0.4000 0.3900 0.4000 72,096 +0.01(+1.27%)
Aug 05, 2022 0.3900 0.4000 0.3900 0.3950 65,986 +0.01(+1.28%)
Aug 04, 2022 0.4000 0.4000 0.3900 0.3900 45,500 -0.01(-2.50%)
Aug 03, 2022 0.4000 0.4000 0.3850 0.4000 12,063 -0.01(-2.44%)
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.