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 (%)
May 31, 2022 0.3850 0.4050 0.3850 0.4050 22,209 +0.02(+5.19%)
May 30, 2022 0.4000 0.4100 0.3800 0.3850 23,960 +0.00(+0.00%)
May 27, 2022 0.4150 0.4150 0.3850 0.3850 57,978 -0.02(-3.75%)
May 26, 2022 0.4250 0.4250 0.3900 0.4000 166,802 -0.01(-3.61%)
May 25, 2022 0.4400 0.4400 0.4150 0.4150 26,200 -0.01(-2.35%)
May 24, 2022 0.4000 0.4400 0.4000 0.4250 57,321 +0.03(+7.59%)
May 20, 2022 0.3950 0 +0.01(+2.60%)
May 19, 2022 0.3900 0.3900 0.3700 0.3850 143,510 +0.01(+2.67%)
May 18, 2022 0.4000 0.4050 0.3750 0.3750 81,951 -0.04(-9.64%)
May 17, 2022 0.4100 0.4300 0.4100 0.4150 159,800 +0.01(+3.75%)
May 16, 2022 0.4150 0.4200 0.3850 0.4000 58,680 -0.01(-3.61%)
May 13, 2022 0.3800 0.4250 0.3800 0.4150 115,833 +0.03(+9.21%)
May 12, 2022 0.4000 0.4100 0.3500 0.3800 511,464 -0.02(-5.00%)
May 11, 2022 0.4500 0.4550 0.3900 0.4000 223,213 -0.04(-10.11%)
May 10, 2022 0.4400 0.4450 0.4200 0.4450 85,900 +0.03(+5.95%)
May 09, 2022 0.4750 0.4850 0.4150 0.4200 428,462 -0.09(-17.65%)
May 06, 2022 0.4800 0.5100 0.4800 0.5100 33,900 -0.01(-1.92%)
May 05, 2022 0.5300 0.5600 0.4900 0.5200 68,644 -0.01(-1.89%)
May 04, 2022 0.5100 0.5800 0.5000 0.5300 53,808 -0.02(-3.64%)
May 03, 2022 0.5400 0.5500 0.5100 0.5500 10,520 +0.06(+12.24%)
May 02, 2022 0.5500 0.5500 0.4900 0.4900 124,658 -0.06(-10.91%)
Apr 29, 2022 0.5700 0.5800 0.5500 0.5500 71,737 -0.02(-3.51%)
Apr 28, 2022 0.5800 0.5900 0.5500 0.5700 138,079 +0.00(+0.00%)
Apr 27, 2022 0.5500 0.5800 0.5300 0.5700 74,387 +0.02(+3.64%)
Apr 26, 2022 0.5400 0.5500 0.5200 0.5500 64,590 -0.02(-3.51%)
Apr 25, 2022 0.5400 0.5700 0.5200 0.5700 98,742 +0.02(+3.64%)
Apr 22, 2022 0.5600 0.5900 0.5300 0.5500 144,115 +0.03(+5.77%)
Apr 21, 2022 0.6200 0.6200 0.5200 0.5200 196,626 -0.09(-14.75%)
Apr 20, 2022 0.6800 0.6800 0.6000 0.6100 310,714 -0.03(-4.69%)
Apr 19, 2022 0.6500 0.7000 0.6300 0.6400 125,031 -0.05(-7.25%)
Apr 18, 2022 0.7000 0.7300 0.6300 0.6900 223,358 +0.00(+0.00%)
Apr 14, 2022 0.6900 0 -0.04(-5.48%)
Apr 13, 2022 0.7400 0.7400 0.7100 0.7300 56,210 +0.00(+0.00%)
Apr 12, 2022 0.7400 0.7500 0.7300 0.7300 77,587 -0.02(-2.67%)
Apr 11, 2022 0.7600 0.7600 0.7300 0.7500 151,743 -0.01(-1.32%)
Apr 08, 2022 0.7200 0.7600 0.7200 0.7600 199,928 +0.02(+2.70%)
Apr 07, 2022 0.7200 0.7400 0.7200 0.7400 270,090 +0.01(+1.37%)
Apr 06, 2022 0.7200 0.7300 0.6800 0.7300 249,175 +0.00(+0.00%)
Apr 05, 2022 0.7200 0.7300 0.7000 0.7300 78,160 +0.02(+2.82%)
Apr 04, 2022 0.7300 0.7300 0.7000 0.7100 321,036 -0.02(-2.74%)
Apr 01, 2022 0.7100 0.7400 0.6600 0.7300 242,468 -0.02(-2.67%)
Mar 31, 2022 0.6700 0.7500 0.6400 0.7500 642,262 +0.08(+11.94%)
Mar 30, 2022 0.6200 0.6700 0.6200 0.6700 401,512 +0.04(+6.35%)
Mar 29, 2022 0.6000 0.6300 0.6000 0.6300 204,936 +0.02(+3.28%)
Mar 28, 2022 0.6000 0.6400 0.6000 0.6100 62,247 -0.02(-3.17%)
Mar 25, 2022 0.6400 0.6400 0.6200 0.6300 58,310 -0.01(-1.56%)
Mar 24, 2022 0.6100 0.6400 0.6100 0.6400 225,757 +0.01(+1.59%)
Mar 23, 2022 0.6100 0.6400 0.6000 0.6300 199,503 +0.02(+3.28%)
Mar 22, 2022 0.5900 0.6200 0.5800 0.6100 180,296 +0.02(+3.39%)
Mar 21, 2022 0.5800 0.6000 0.5800 0.5900 300,412 +0.03(+5.36%)
Mar 18, 2022 0.5900 0.5900 0.5600 0.5600 38,315 -0.03(-5.08%)
Mar 17, 2022 0.5700 0.5900 0.5600 0.5900 45,327 +0.02(+3.51%)
Mar 16, 2022 0.5500 0.5700 0.5200 0.5700 120,575 +0.00(+0.00%)
Mar 15, 2022 0.5200 0.5700 0.5000 0.5700 133,869 +0.02(+3.64%)
Mar 14, 2022 0.6200 0.6200 0.5200 0.5500 285,250 -0.08(-12.70%)
Mar 11, 2022 0.6300 0.6400 0.6000 0.6300 120,278 -0.01(-1.56%)
Mar 10, 2022 0.5900 0.6400 0.5900 0.6400 435,660 +0.04(+6.67%)
Mar 09, 2022 0.5500 0.6000 0.5500 0.6000 385,495 +0.05(+9.09%)
Mar 08, 2022 0.5600 0.6000 0.5300 0.5500 160,551 -0.02(-3.51%)
Mar 07, 2022 0.5400 0.5900 0.5300 0.5700 61,782 +0.00(+0.00%)
Mar 04, 2022 0.5700 0.5700 0.5300 0.5700 77,881 -0.03(-5.00%)
Mar 03, 2022 0.5800 0.6000 0.5600 0.6000 117,569 +0.03(+5.26%)
Mar 02, 2022 0.5500 0.5900 0.5400 0.5700 148,855 +0.02(+3.64%)
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.