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%)
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 (%)
Jul 31, 2023 0.1600 0.1600 0.1500 0.1500 53,400 +0.00(+0.00%)
Jul 28, 2023 0.1500 0.1500 0.1500 0.1500 7,854 -0.01(-3.23%)
Jul 27, 2023 0.1550 0.1550 0.1550 0.1550 4,206 -0.01(-3.13%)
Jul 26, 2023 0.1650 0.1650 0.1500 0.1600 19,685 -0.01(-5.88%)
Jul 25, 2023 0.1600 0.1700 0.1600 0.1700 35,100 +0.01(+6.25%)
Jul 24, 2023 0.1600 0.1650 0.1600 0.1600 10,500 +0.00(+0.00%)
Jul 21, 2023 0.1600 0.1600 0.1600 0.1600 7,271 +0.01(+3.23%)
Jul 20, 2023 0.1650 0.1650 0.1450 0.1550 117,595 -0.01(-3.13%)
Jul 19, 2023 0.1650 0.1700 0.1550 0.1600 41,700 -0.01(-5.88%)
Jul 18, 2023 0.1650 0.1750 0.1500 0.1700 119,599 -0.00(-2.86%)
Jul 17, 2023 0.1750 0.1900 0.1750 0.1750 21,700 -0.02(-7.89%)
Jul 14, 2023 0.1900 0.2000 0.1800 0.1900 165,665 -0.01(-2.56%)
Jul 13, 2023 0.2000 0.2050 0.1900 0.1950 139,409 +0.01(+2.63%)
Jul 12, 2023 0.1500 0.1950 0.1450 0.1900 938,358 +0.05(+31.03%)
Jul 11, 2023 0.1550 0.1550 0.1400 0.1450 150,927 -0.01(-3.33%)
Jul 10, 2023 0.1650 0.1650 0.1500 0.1500 153,000 -0.01(-6.25%)
Jul 07, 2023 0.1600 0.1650 0.1500 0.1600 513,088 +0.01(+6.67%)
Jul 06, 2023 0.1600 0.1650 0.1400 0.1500 218,492 -0.02(-9.09%)
Jul 05, 2023 0.1600 0.1700 0.1500 0.1650 1,058,835 +0.02(+13.79%)
Jul 04, 2023 0.1550 0.1600 0.1450 0.1450 596,607 -0.01(-6.45%)
Jun 30, 2023 0.1550 0 +0.00(+0.00%)
Jun 29, 2023 0.1400 0.1550 0.1400 0.1550 43,543 -0.01(-3.13%)
Jun 28, 2023 0.1500 0.1600 0.1500 0.1600 14,742 +0.00(+0.00%)
Jun 27, 2023 0.1400 0.1600 0.1400 0.1600 29,200 +0.00(+0.00%)
Jun 26, 2023 0.1600 0.1600 0.1600 0.1600 6,400 -0.01(-3.03%)
Jun 23, 2023 0.1600 0.1650 0.1600 0.1650 34,000 +0.01(+3.13%)
Jun 22, 2023 0.1550 0.1600 0.1550 0.1600 8,000 +0.02(+14.29%)
Jun 21, 2023 0.1500 0.1600 0.1400 0.1400 125,975 -0.01(-6.67%)
Jun 20, 2023 0.1650 0.1650 0.1550 0.1500 225,251 -0.01(-6.25%)
Jun 19, 2023 0.1600 0.1650 0.1550 0.1600 29,000 -0.01(-5.88%)
Jun 16, 2023 0.1800 0.1850 0.1650 0.1700 25,598 -0.00(-2.86%)
Jun 15, 2023 0.1750 0.1750 0.1700 0.1750 20,717 +0.00(+2.94%)
Jun 14, 2023 0.1750 0.1750 0.1700 0.1700 46,750 -0.00(-2.86%)
Jun 13, 2023 0.1750 0.1800 0.1650 0.1750 196,217 +0.00(+0.00%)
Jun 12, 2023 0.1650 0.1750 0.1550 0.1750 39,815 +0.00(+2.94%)
Jun 09, 2023 0.2000 0.2000 0.1700 0.1700 144,500 -0.02(-10.53%)
Jun 08, 2023 0.1800 0.1900 0.1650 0.1900 71,658 +0.01(+5.56%)
Jun 07, 2023 0.1700 0.1800 0.1700 0.1800 60,061 -0.01(-4.00%)
Jun 06, 2023 0.1750 0.1900 0.1750 0.1875 25,043 +0.01(+4.17%)
Jun 05, 2023 0.1900 0.2050 0.1800 0.1800 119,648 +0.01(+5.88%)
Jun 02, 2023 0.1700 0.1950 0.1650 0.1700 794,829 +0.00(+0.00%)
Jun 01, 2023 0.1650 0.1700 0.1500 0.1700 83,500 +0.02(+13.33%)
May 31, 2023 0.1600 0.1650 0.1500 0.1500 164,400 -0.02(-9.09%)
May 30, 2023 0.1600 0.1650 0.1600 0.1650 49,500 -0.01(-2.94%)
May 29, 2023 0.1700 0.1700 0.1700 0.1700 57,000 +0.01(+6.25%)
May 26, 2023 0.1600 0.1650 0.1600 0.1600 18,200 -0.01(-3.03%)
May 25, 2023 0.1550 0.1650 0.1550 0.1650 54,000 +0.01(+3.13%)
May 24, 2023 0.1650 0.1750 0.1600 0.1600 107,950 -0.01(-8.57%)
May 23, 2023 0.1800 0.1800 0.1700 0.1750 163,832 -0.01(-2.78%)
May 18, 2023 0.1800 0 +0.00(+0.00%)
May 17, 2023 0.1750 0.1950 0.1750 0.1800 176,822 +0.01(+2.86%)
May 16, 2023 0.1700 0.1750 0.1700 0.1750 49,704 -0.01(-2.78%)
May 15, 2023 0.1700 0.1800 0.1700 0.1800 65,115 +0.00(+0.00%)
May 12, 2023 0.1800 0.1800 0.1800 0.1800 14,600 -0.01(-2.70%)
May 11, 2023 0.1850 0.1850 0.1800 0.1850 40,536 +0.00(+0.00%)
May 10, 2023 0.2000 0.2050 0.1850 0.1850 101,000 -0.02(-9.76%)
May 09, 2023 0.2000 0.2050 0.2000 0.2050 137,850 +0.00(+2.50%)
May 08, 2023 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
May 05, 2023 0.1800 0.2000 0.1800 0.2000 79,450 +0.00(+0.00%)
May 04, 2023 0.2000 0.2000 0.2000 0.2000 4,500 +0.00(+0.00%)
May 03, 2023 0.2000 0.2000 0.1900 0.2000 20,276 +0.00(+0.00%)
May 02, 2023 0.2000 0.2000 0.1950 0.2000 90,221 +0.01(+2.56%)
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.