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 (%)
Jul 31, 2017 0.1600 0.1600 0.1550 27,170 -0.01(-3.13%)
Jul 28, 2017 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Jul 27, 2017 0.1400 0.1600 0.1400 0.1600 22,689 +0.01(+3.23%)
Jul 26, 2017 0.1600 0.1600 0.1550 0.1550 82,100 -0.01(-6.06%)
Jul 25, 2017 0.1650 0.1650 0.1650 0.1650 795 -0.01(-2.94%)
Jul 24, 2017 0.1700 0.1700 0.1650 0.1700 123,800 +0.00(+0.00%)
Jul 21, 2017 0.1700 0.1800 0.1700 0.1700 62,100 +0.01(+3.03%)
Jul 19, 2017 0.1650 0.1650 0.1650 147 +0.02(+10.00%)
Jul 18, 2017 0.1300 0.1500 0.1300 0.1500 82,100 +0.02(+20.00%)
Jul 17, 2017 0.1350 0.1350 0.1250 0.1250 92,600 -0.01(-7.41%)
Jul 13, 2017 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Jul 11, 2017 0.1350 0.1350 0.1350 50 +0.01(+8.00%)
Jul 10, 2017 0.1350 0.1350 0.1250 0.1250 23,096 -0.01(-7.41%)
Jul 07, 2017 0.1350 0.1350 0.1350 0.1350 20,000 +0.02(+12.50%)
Jul 06, 2017 0.1200 0.1200 0.1200 0.1200 12,000 -0.01(-4.00%)
Jul 05, 2017 0.1350 0.1550 0.1250 0.1250 23,000 -0.03(-19.35%)
Jul 04, 2017 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Jul 03, 2017 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 30, 2017 0.1400 0.1550 0.1400 0.1550 101,000 +0.01(+10.71%)
Jun 29, 2017 0.1450 0.1450 0.1400 0.1400 36,452 -0.02(-12.50%)
Jun 28, 2017 0.1350 0.1600 0.1350 0.1600 33,650 +0.03(+23.08%)
Jun 27, 2017 0.1200 0.1300 0.1200 0.1300 291,500 +0.01(+4.00%)
Jun 26, 2017 0.1800 0.1800 0.1000 0.1250 591,817 -0.05(-30.56%)
Jun 23, 2017 0.1800 0.1800 0.1800 0.1800 3,610 +0.00(+0.00%)
Jun 22, 2017 0.1600 0.1800 0.1600 0.1800 2,653 +0.00(+0.00%)
Jun 21, 2017 0.1800 0.1800 0.1600 0.1800 8,750 +0.02(+12.50%)
Jun 20, 2017 0.1900 0.1900 0.1600 0.1600 2,600 -0.03(-15.79%)
Jun 19, 2017 0.1750 0.1900 0.1750 0.1900 5,070 +0.02(+8.57%)
Jun 16, 2017 0.1750 0.1750 0.1750 0.1750 5,980 +0.00(+2.94%)
Jun 15, 2017 0.1700 0.1700 0.1700 0.1700 4,250 -0.00(-2.86%)
Jun 14, 2017 0.1600 0.1750 0.1600 0.1750 2,040 +0.00(+0.00%)
Jun 13, 2017 0.1750 0.1750 0.1600 0.1750 53,200 +0.00(+0.00%)
Jun 12, 2017 0.1850 0.1900 0.1750 0.1750 25,995 -0.02(-7.89%)
Jun 09, 2017 0.1700 0.1900 0.1700 0.1900 33,540 +0.04(+22.58%)
Jun 08, 2017 0.1700 0.1900 0.1550 0.1550 25,500 -0.01(-3.13%)
Jun 07, 2017 0.1700 0.1700 0.1600 0.1600 21,000 -0.01(-5.88%)
Jun 06, 2017 0.1700 0.1700 0.1700 0.1700 4,500 -0.02(-10.53%)
Jun 05, 2017 0.1650 0.1900 0.1450 0.1900 31,500 +0.04(+22.58%)
Jun 02, 2017 0.1550 0.1550 0.1400 0.1550 16,151 +0.00(+0.00%)
Jun 01, 2017 0.1400 0.1550 0.1300 0.1550 208,780 +0.01(+3.33%)
May 31, 2017 0.1500 0.1500 0.1500 0.1500 22,500 +0.00(+0.00%)
May 30, 2017 0.1450 0.1500 0.1400 0.1500 105,700 +0.01(+7.14%)
May 26, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
May 25, 2017 0.1400 0.1450 0.1350 0.1450 192,224 +0.00(+3.57%)
May 24, 2017 0.1450 0.1550 0.1400 0.1400 227,880 -0.01(-6.67%)
May 23, 2017 0.1500 0.1650 0.1450 0.1500 154,500 -0.01(-3.23%)
May 19, 2017 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
May 18, 2017 0.1600 0.1650 0.1450 0.1450 300,010 -0.02(-9.38%)
May 17, 2017 0.1900 0.1900 0.1600 0.1600 72,700 -0.03(-15.79%)
May 16, 2017 0.2000 0.2000 0.1900 0.1900 17,500 +0.00(+0.00%)
May 15, 2017 0.1800 0.1900 0.1700 0.1900 47,700 +0.01(+5.56%)
May 12, 2017 0.1800 0.2300 0.1800 0.1800 30,500 -0.01(-2.70%)
May 11, 2017 0.2250 0.2250 0.1850 0.1850 12,500 -0.01(-2.63%)
May 10, 2017 0.1900 0.1900 0.1750 0.1900 75,700 -0.04(-17.39%)
May 09, 2017 0.2300 0.2300 0.2100 0.2300 20,400 +0.03(+15.00%)
May 08, 2017 0.1900 0.2000 0.1850 0.2000 114,200 +0.01(+5.26%)
May 04, 2017 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
May 03, 2017 0.2200 0.2600 0.2000 0.2000 29,165 -0.02(-9.09%)
May 02, 2017 0.2500 0.2500 0.2150 0.2200 33,647 +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.