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:

Appia Rare Earths & Uranium Corp (OP: APAAF )

0.0770 +0.0037 (+5.05%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 0.0767 0.0770 0.0750 0.0770 11,001 +0.00(+5.05%)
Jul 22, 2024 0.0751 0.0806 0.0683 0.0733 8,480 +0.00(+1.24%)
Jul 19, 2024 0.0677 0.0758 0.0630 0.0724 119,475 -0.00(-1.63%)
Jul 18, 2024 0.0700 0.0752 0.0700 0.0736 77,500 +0.00(+6.67%)
Jul 17, 2024 0.0771 0.0773 0.0630 0.0690 215,890 -0.01(-10.97%)
Jul 16, 2024 0.0753 0.0775 0.0753 0.0775 20,500 -0.00(-0.26%)
Jul 15, 2024 0.0780 0.0807 0.0739 0.0777 146,842 -0.00(-0.38%)
Jul 12, 2024 0.0840 0.0841 0.0750 0.0780 253,820 -0.00(-4.88%)
Jul 11, 2024 0.0820 0.0820 0.0774 0.0820 16,075 -0.00(-0.61%)
Jul 10, 2024 0.0820 0.0850 0.0790 0.0825 43,520 -0.00(-2.94%)
Jul 09, 2024 0.0839 0.0868 0.0832 0.0850 158,730 +0.01(+6.25%)
Jul 08, 2024 0.0780 0.0822 0.0780 0.0800 77,652 -0.01(-8.68%)
Jul 05, 2024 0.0870 0.0876 0.0828 0.0876 8,165 +0.00(+1.15%)
Jul 03, 2024 0.0844 0.0876 0.0844 0.0866 12,635 +0.00(+5.61%)
Jul 02, 2024 0.0820 0.0820 0.0820 0.0820 1,257 -0.00(-3.64%)
Jul 01, 2024 0.0850 0.0851 0.0841 0.0851 6,700 +0.00(+4.16%)
Jun 28, 2024 0.0804 0.0817 0.0797 0.0817 12,000 -0.00(-3.08%)
Jun 27, 2024 0.0796 0.0900 0.0796 0.0843 50,250 +0.00(+5.37%)
Jun 26, 2024 0.0812 0.0836 0.0780 0.0800 21,000 +0.00(+0.00%)
Jun 25, 2024 0.0809 0.0822 0.0788 0.0800 59,539 -0.00(-4.53%)
Jun 24, 2024 0.0817 0.0838 0.0797 0.0838 2,081 +0.00(+4.10%)
Jun 21, 2024 0.0881 0.0926 0.0805 0.0805 180,643 -0.00(-4.17%)
Jun 20, 2024 0.0849 0.0858 0.0800 0.0840 64,565 -0.00(-3.11%)
Jun 18, 2024 0.0879 0.0889 0.0800 0.0867 80,028 +0.00(+3.21%)
Jun 17, 2024 0.0858 0.0886 0.0840 0.0840 75,088 -0.00(-1.98%)
Jun 14, 2024 0.0843 0.0857 0.0795 0.0857 154,232 +0.00(+0.00%)
Jun 13, 2024 0.0826 0.0886 0.0826 0.0857 70,904 +0.00(+1.30%)
Jun 12, 2024 0.0846 0.0850 0.0846 0.0846 8,048 +0.00(+1.81%)
Jun 11, 2024 0.0850 0.0850 0.0800 0.0831 240,849 -0.00(-2.24%)
Jun 10, 2024 0.0849 0.0850 0.0828 0.0850 140,921 +0.00(+1.67%)
Jun 07, 2024 0.0887 0.0887 0.0800 0.0836 116,128 -0.00(-2.79%)
Jun 06, 2024 0.0849 0.0883 0.0849 0.0860 157,692 -0.00(-0.35%)
Jun 05, 2024 0.0900 0.0955 0.0826 0.0863 507,878 -0.00(-2.38%)
Jun 04, 2024 0.0944 0.0953 0.0884 0.0884 82,608 -0.00(-4.54%)
Jun 03, 2024 0.0921 0.0950 0.0900 0.0926 107,213 +0.00(+2.43%)
May 31, 2024 0.0853 0.0948 0.0826 0.0904 327,403 +0.01(+10.65%)
May 30, 2024 0.0858 0.0858 0.0817 0.0817 118,977 -0.00(-3.66%)
May 29, 2024 0.0800 0.0848 0.0800 0.0848 291,444 +0.00(+4.31%)
May 28, 2024 0.0845 0.0846 0.0800 0.0813 899,985 -0.00(-4.13%)
May 24, 2024 0.0950 0.0950 0.0837 0.0848 506,880 -0.01(-8.42%)
May 23, 2024 0.1020 0.1020 0.0898 0.0926 110,118 -0.00(-1.49%)
May 22, 2024 0.0950 0.0974 0.0940 0.0940 139,655 -0.00(-2.59%)
May 21, 2024 0.1078 0.1100 0.0950 0.0965 386,241 -0.01(-10.73%)
May 20, 2024 0.1000 0.1081 0.0975 0.1081 404,848 +0.01(+10.87%)
May 17, 2024 0.0950 0.1000 0.0949 0.0975 124,246 +0.01(+8.45%)
May 16, 2024 0.0900 0.0926 0.0860 0.0899 366,696 +0.00(+0.00%)
May 15, 2024 0.0903 0.0950 0.0898 0.0899 682,923 -0.00(-1.96%)
May 14, 2024 0.0941 0.0950 0.0900 0.0917 200,094 -0.00(-2.76%)
May 13, 2024 0.0999 0.0999 0.0925 0.0943 186,787 +0.00(+1.07%)
May 10, 2024 0.0996 0.0999 0.0925 0.0933 48,280 -0.01(-5.57%)
May 09, 2024 0.0930 0.0995 0.0920 0.0988 226,702 +0.01(+6.58%)
May 08, 2024 0.0980 0.1000 0.0907 0.0927 108,638 +0.00(+0.32%)
May 07, 2024 0.0890 0.0924 0.0869 0.0924 184,850 +0.00(+3.59%)
May 06, 2024 0.0833 0.0918 0.0816 0.0892 122,084 +0.00(+4.57%)
May 03, 2024 0.0884 0.0884 0.0822 0.0853 132,502 -0.00(-1.39%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.