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 UNCHANGED
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 (%)
Nov 30, 2022 0.3800 0.4000 0.3650 0.3700 32,310 +0.00(+0.00%)
Nov 29, 2022 0.3800 0.3800 0.3700 0.3700 10,555 +0.00(+0.00%)
Nov 28, 2022 0.4000 0.4000 0.3700 0.3700 26,606 -0.03(-7.50%)
Nov 25, 2022 0.3750 0.4000 0.3750 0.4000 13,010 +0.03(+6.67%)
Nov 24, 2022 0.4000 0.4100 0.3750 0.3750 38,259 +0.01(+2.74%)
Nov 23, 2022 0.4000 0.4000 0.3650 0.3650 18,500 +0.00(+0.00%)
Nov 22, 2022 0.4000 0.4250 0.3650 0.3650 67,400 -0.04(-8.75%)
Nov 21, 2022 0.4100 0.4100 0.3850 0.4000 12,720 -0.02(-5.88%)
Nov 18, 2022 0.4100 0.4850 0.4000 0.4250 49,023 +0.02(+6.25%)
Nov 17, 2022 0.4500 0.4550 0.4000 0.4000 46,546 -0.04(-10.11%)
Nov 16, 2022 0.4650 0.4650 0.4400 0.4450 11,000 -0.02(-3.26%)
Nov 15, 2022 0.4600 0.4600 0.4600 0.4600 1,882 -0.02(-4.17%)
Nov 14, 2022 0.4750 0.4800 0.4350 0.4800 40,465 +0.01(+2.13%)
Nov 11, 2022 0.4600 0.4700 0.4350 0.4700 46,336 +0.01(+2.17%)
Nov 10, 2022 0.4400 0.4600 0.4400 0.4600 25,558 +0.03(+6.98%)
Nov 09, 2022 0.4450 0.4450 0.4300 0.4300 25,071 -0.02(-4.44%)
Nov 08, 2022 0.4450 0.4600 0.4400 0.4500 30,000 +0.01(+1.12%)
Nov 07, 2022 0.4150 0.4450 0.4100 0.4450 25,820 +0.04(+8.54%)
Nov 04, 2022 0.4500 0.4600 0.4100 0.4100 77,950 -0.04(-8.89%)
Nov 03, 2022 0.4350 0.4500 0.4300 0.4500 7,033 +0.02(+4.65%)
Nov 02, 2022 0.4200 0.4300 0.4200 0.4300 2,475 +0.00(+0.00%)
Nov 01, 2022 0.4500 0.4500 0.4300 0.4300 4,500 -0.03(-5.49%)
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%)
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.