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 (%)
Dec 31, 2019 0.1550 0.1550 0.1550 0 -0.02(-11.43%)
Dec 30, 2019 0.1750 0.1750 0.1750 0.1750 13,000 +0.02(+12.90%)
Dec 27, 2019 0.1550 0.1550 0.1550 0.1550 116,000 +0.00(+0.00%)
Dec 24, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 23, 2019 0.1550 0.1550 0.1550 0.1550 58,800 +0.01(+3.33%)
Dec 19, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Dec 17, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 16, 2019 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Dec 13, 2019 0.1550 0.1550 0.1550 0.1550 6,050 +0.00(+0.00%)
Dec 12, 2019 0.1400 0.1550 0.1350 0.1550 45,000 +0.01(+6.90%)
Dec 11, 2019 0.1450 0.1450 0.1450 0.1450 3,000 -0.01(-6.45%)
Dec 10, 2019 0.1550 0.1550 0.1550 0.1550 2,500 +0.01(+3.33%)
Dec 09, 2019 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Dec 05, 2019 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Dec 04, 2019 0.1350 0.1350 0.1300 0.1300 47,325 +0.01(+4.00%)
Dec 03, 2019 0.1300 0.1350 0.1250 0.1250 61,000 -0.01(-3.85%)
Dec 02, 2019 0.1400 0.1450 0.1300 0.1300 58,500 +0.01(+8.33%)
Nov 29, 2019 0.1200 0.1200 0.1200 0.1200 6,000 -0.02(-17.24%)
Nov 27, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 26, 2019 0.1600 0.1600 0.1100 0.1450 265,300 -0.01(-3.33%)
Nov 25, 2019 0.1500 0.1500 0.1500 0.1500 19,110 +0.00(+0.00%)
Nov 22, 2019 0.1650 0.1650 0.1400 0.1500 71,000 -0.04(-18.92%)
Nov 20, 2019 0.1850 0.1850 0.1850 0 +0.02(+15.62%)
Nov 18, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 15, 2019 0.1600 0.1600 0.1600 0.1600 4,000 +0.01(+3.23%)
Nov 14, 2019 0.1600 0.1600 0.1550 0.1550 51,000 +0.00(+0.00%)
Nov 13, 2019 0.1550 0.1550 0.1550 0.1550 2,500 -0.01(-3.13%)
Nov 12, 2019 0.1600 0.1600 0.1600 0.1600 4,000 +0.01(+3.23%)
Nov 11, 2019 0.1550 0.1550 0.1550 0.1550 1,800 -0.01(-3.13%)
Nov 08, 2019 0.1600 0.1600 0.1600 0.1600 7,000 +0.02(+14.29%)
Nov 07, 2019 0.1700 0.1700 0.1350 0.1400 332,965 -0.01(-9.68%)
Nov 06, 2019 0.1900 0.2100 0.1500 0.1550 190,000 -0.06(-27.91%)
Nov 05, 2019 0.2150 0.2150 0.2150 0.2150 5,000 +0.01(+2.38%)
Nov 04, 2019 0.1800 0.2250 0.1500 0.2100 101,500 -0.02(-8.70%)
Nov 01, 2019 0.2300 0.2300 0.2300 200 +0.00(+0.00%)
Oct 31, 2019 0.2000 0.2300 0.2000 0.2300 242,000 +0.02(+6.98%)
Oct 24, 2019 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Oct 22, 2019 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Oct 18, 2019 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Oct 16, 2019 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Oct 15, 2019 0.2200 0.2200 0.2200 0.2200 1,300 +0.01(+2.33%)
Oct 11, 2019 0.2150 0.2150 0.2150 0 -0.01(-4.44%)
Oct 10, 2019 0.2150 0.2250 0.2150 0.2250 12,500 +0.00(+0.00%)
Oct 09, 2019 0.1850 0.2250 0.1850 0.2250 11,074 +0.02(+7.14%)
Oct 07, 2019 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Oct 04, 2019 0.2200 0.2250 0.2200 0.2250 6,100 +0.00(+0.00%)
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.