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 (%)
Nov 30, 2023 0.2400 0.2800 0.2400 0.2750 180,659 +0.02(+7.84%)
Nov 29, 2023 0.2900 0.2900 0.2500 0.2550 186,719 -0.04(-15.00%)
Nov 28, 2023 0.2750 0.3000 0.2700 0.3000 296,202 +0.03(+11.11%)
Nov 27, 2023 0.2900 0.2900 0.2700 0.2700 78,641 -0.03(-10.00%)
Nov 24, 2023 0.2850 0.3000 0.2850 0.3000 131,000 +0.01(+3.45%)
Nov 23, 2023 0.2800 0.2900 0.2800 0.2900 12,700 +0.01(+3.57%)
Nov 22, 2023 0.2800 0.3100 0.2800 0.2800 61,850 +0.02(+7.69%)
Nov 21, 2023 0.2650 0.2950 0.2550 0.2600 115,550 -0.03(-11.86%)
Nov 20, 2023 0.2200 0.3000 0.2150 0.2950 915,024 +0.06(+28.26%)
Nov 17, 2023 0.2300 0.2300 0.2300 0.2300 49,400 -0.00(-2.13%)
Nov 16, 2023 0.2200 0.2350 0.2200 0.2350 139,815 +0.02(+11.90%)
Nov 15, 2023 0.2000 0.2100 0.1950 0.2100 54,246 +0.01(+7.69%)
Nov 14, 2023 0.2050 0.2200 0.1950 0.1950 58,000 -0.04(-17.02%)
Nov 13, 2023 0.2050 0.2350 0.1950 0.2350 65,076 +0.04(+23.68%)
Nov 10, 2023 0.2100 0.2100 0.1900 0.1900 257,792 -0.02(-11.63%)
Nov 09, 2023 0.2250 0.2250 0.2150 0.2150 109,349 -0.02(-6.52%)
Nov 08, 2023 0.2400 0.2400 0.2250 0.2300 79,300 -0.02(-8.00%)
Nov 07, 2023 0.2350 0.2500 0.2350 0.2500 142,410 +0.02(+6.38%)
Nov 06, 2023 0.2300 0.2350 0.2250 0.2350 104,325 +0.00(+2.17%)
Nov 03, 2023 0.2350 0.2400 0.2250 0.2300 94,979 -0.01(-6.12%)
Nov 02, 2023 0.2400 0.2450 0.2250 0.2450 133,574 +0.00(+0.00%)
Nov 01, 2023 0.2300 0.2450 0.2200 0.2450 377,122 +0.01(+4.26%)
Oct 31, 2023 0.2150 0.2350 0.2150 0.2350 200,688 +0.04(+23.68%)
Oct 30, 2023 0.2050 0.2050 0.1875 0.1900 121,593 -0.01(-5.00%)
Oct 27, 2023 0.2350 0.2350 0.1925 0.2000 307,762 -0.03(-14.89%)
Oct 26, 2023 0.2400 0.2500 0.2350 0.2350 109,900 +0.00(+0.00%)
Oct 25, 2023 0.2250 0.2350 0.2150 0.2350 181,293 +0.01(+6.82%)
Oct 24, 2023 0.2100 0.2250 0.2100 0.2200 296,173 +0.01(+2.33%)
Oct 23, 2023 0.2150 0.2300 0.2100 0.2150 242,796 +0.01(+4.88%)
Oct 20, 2023 0.2150 0.2300 0.1900 0.2050 147,554 -0.03(-10.87%)
Oct 19, 2023 0.2050 0.2300 0.1950 0.2300 449,388 +0.04(+17.95%)
Oct 18, 2023 0.2300 0.2400 0.1950 0.1950 165,625 -0.03(-13.33%)
Oct 17, 2023 0.2050 0.2250 0.2050 0.2250 130,500 +0.02(+9.76%)
Oct 16, 2023 0.2000 0.2100 0.2000 0.2050 169,200 +0.00(+2.50%)
Oct 13, 2023 0.1850 0.2050 0.1700 0.2000 605,041 +0.02(+8.11%)
Oct 12, 2023 0.1750 0.1850 0.1700 0.1850 241,000 +0.01(+5.71%)
Oct 11, 2023 0.1650 0.1750 0.1650 0.1750 282,045 +0.00(+2.94%)
Oct 10, 2023 0.1700 0.1750 0.1600 0.1700 121,900 +0.01(+3.03%)
Oct 06, 2023 0.1650 0 +0.00(+0.00%)
Oct 05, 2023 0.1550 0.1950 0.1500 0.1650 396,359 +0.01(+6.45%)
Oct 04, 2023 0.1650 0.1700 0.1400 0.1550 971,400 -0.01(-3.13%)
Oct 03, 2023 0.1550 0.1700 0.1500 0.1600 413,608 +0.01(+6.67%)
Oct 02, 2023 0.1500 0.1700 0.1450 0.1500 2,289,981 +0.05(+57.89%)
Sep 29, 2023 0.2200 0.2200 0.0600 0.0950 4,744,700 -0.11(-53.66%)
Sep 28, 2023 0.2250 0.2300 0.2025 0.2050 477,675 -0.01(-4.65%)
Sep 27, 2023 0.2400 0.2550 0.2100 0.2150 235,410 -0.03(-12.24%)
Sep 26, 2023 0.2300 0.2600 0.2250 0.2450 97,200 +0.02(+11.36%)
Sep 25, 2023 0.2500 0.2450 0.2000 0.2200 209,172 +0.00(+0.00%)
Sep 22, 2023 0.2300 0.2400 0.2100 0.2200 267,649 +0.01(+2.33%)
Sep 21, 2023 0.2350 0.2625 0.2000 0.2150 341,882 -0.05(-18.87%)
Sep 20, 2023 0.2550 0.2725 0.2200 0.2650 46,705 +0.01(+3.92%)
Sep 19, 2023 0.2800 0.2800 0.2500 0.2550 36,000 -0.02(-5.56%)
Sep 18, 2023 0.2650 0.2775 0.2600 0.2700 166,778 -0.01(-1.82%)
Sep 15, 2023 0.2650 0.2800 0.2500 0.2750 80,425 +0.01(+1.85%)
Sep 14, 2023 0.2600 0.2800 0.2400 0.2700 156,554 +0.01(+1.89%)
Sep 13, 2023 0.2500 0.2650 0.2300 0.2650 176,750 +0.01(+3.92%)
Sep 12, 2023 0.2500 0.2550 0.2500 0.2550 140,490 +0.02(+8.51%)
Sep 11, 2023 0.2500 0.2550 0.2300 0.2350 100,429 -0.02(-6.00%)
Sep 08, 2023 0.2250 0.2500 0.2250 0.2500 55,812 +0.02(+6.38%)
Sep 07, 2023 0.2250 0.2350 0.2200 0.2350 56,804 +0.01(+4.44%)
Sep 06, 2023 0.2500 0.2500 0.2250 0.2250 2,800 -0.02(-10.00%)
Sep 05, 2023 0.2500 0.2500 0.2300 0.2500 206,581 +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.