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 (%)
Mar 31, 2023 0.2650 0.2900 0.2600 0.2700 1,092,946 -0.01(-5.26%)
Mar 30, 2023 0.2700 0.2850 0.2600 0.2850 123,200 +0.00(+1.79%)
Mar 29, 2023 0.2750 0.2850 0.2650 0.2800 95,300 +0.01(+1.82%)
Mar 28, 2023 0.2450 0.2800 0.2350 0.2750 54,110 +0.02(+7.84%)
Mar 27, 2023 0.2550 0.2700 0.2400 0.2550 91,241 -0.02(-7.27%)
Mar 24, 2023 0.2750 0.2750 0.2650 0.2750 78,000 -0.01(-5.17%)
Mar 23, 2023 0.2400 0.2900 0.2400 0.2900 175,200 +0.04(+16.00%)
Mar 22, 2023 0.2650 0.2650 0.2300 0.2500 108,956 -0.02(-5.66%)
Mar 21, 2023 0.2400 0.2650 0.2400 0.2650 23,505 +0.02(+8.16%)
Mar 20, 2023 0.2400 0.2600 0.2400 0.2450 35,000 -0.01(-3.92%)
Mar 17, 2023 0.2550 0.2550 0.2550 0.2550 2,150 -0.01(-3.77%)
Mar 16, 2023 0.2300 0.2650 0.2300 0.2650 35,000 +0.02(+8.16%)
Mar 15, 2023 0.2500 0.2600 0.2300 0.2450 83,065 -0.02(-7.55%)
Mar 14, 2023 0.2600 0.2650 0.2600 0.2650 13,641 +0.00(+0.00%)
Mar 13, 2023 0.2700 0.2700 0.2550 0.2650 61,950 -0.02(-5.36%)
Mar 10, 2023 0.2700 0.2800 0.2600 0.2800 67,479 -0.01(-3.45%)
Mar 08, 2023 0.2900 0.2900 425 +0.00(+0.00%)
Mar 07, 2023 0.3000 0.3000 0.2900 0.2900 66,500 +0.01(+1.75%)
Mar 06, 2023 0.2800 0.2900 0.2750 0.2850 45,043 +0.00(+0.00%)
Mar 03, 2023 0.2750 0.2900 0.2750 0.2850 16,724 -0.01(-1.72%)
Mar 02, 2023 0.2900 0.3000 0.2800 0.2900 87,154 +0.01(+1.75%)
Mar 01, 2023 0.2850 0.2900 0.2850 0.2850 10,000 -0.01(-1.72%)
Feb 28, 2023 0.2900 0.2900 0.2850 0.2900 79,560 +0.01(+1.75%)
Feb 27, 2023 0.2850 0.2850 0.2850 0.2850 5,269 -0.01(-1.72%)
Feb 24, 2023 0.2900 0.2900 0.2600 0.2900 60,701 +0.01(+3.57%)
Feb 23, 2023 0.2800 0.2800 0.2800 0.2800 2,258 +0.00(+0.00%)
Feb 22, 2023 0.2700 0.2900 0.2700 0.2800 182,525 +0.00(+0.00%)
Feb 21, 2023 0.2850 0.2850 0.2750 0.2800 367,876 +0.00(+0.00%)
Feb 17, 2023 0.2800 0 -0.00(-1.75%)
Feb 16, 2023 0.3000 0.3000 0.2850 0.2850 95,100 -0.01(-1.72%)
Feb 15, 2023 0.2900 0.3000 0.2850 0.2900 20,015 +0.00(+0.00%)
Feb 14, 2023 0.2950 0.3000 0.2900 0.2900 8,850 -0.01(-3.33%)
Feb 13, 2023 0.3100 0.3100 0.3000 0.3000 57,600 +0.00(+0.00%)
Feb 10, 2023 0.3050 0.3100 0.3000 0.3000 21,000 -0.01(-3.23%)
Feb 09, 2023 0.3100 0.3250 0.3100 0.3100 25,000 +0.01(+1.64%)
Feb 08, 2023 0.3200 0.3200 0.3050 0.3050 48,500 -0.03(-7.58%)
Feb 07, 2023 0.3200 0.3300 0.3100 0.3300 11,130 +0.00(+0.00%)
Feb 06, 2023 0.3150 0.3300 0.3100 0.3300 11,968 +0.01(+3.13%)
Feb 03, 2023 0.3500 0.3550 0.3200 0.3200 39,132 -0.04(-11.11%)
Feb 02, 2023 0.3550 0.3700 0.3400 0.3600 189,115 +0.01(+1.41%)
Feb 01, 2023 0.3200 0.3550 0.3150 0.3550 92,550 +0.04(+12.70%)
Jan 31, 2023 0.3150 0.3350 0.3050 0.3150 78,061 -0.02(-4.55%)
Jan 30, 2023 0.3300 0.3400 0.3050 0.3300 157,896 -0.02(-5.71%)
Jan 27, 2023 0.3000 0.3500 0.2950 0.3500 156,300 +0.05(+16.67%)
Jan 26, 2023 0.3050 0.3100 0.3000 0.3000 96,150 -0.01(-1.64%)
Jan 25, 2023 0.3000 0.3050 0.2950 0.3050 75,566 +0.01(+1.67%)
Jan 24, 2023 0.3100 0.3100 0.2900 0.3000 72,139 +0.01(+1.69%)
Jan 23, 2023 0.3000 0.3100 0.2950 0.2950 57,353 -0.02(-4.84%)
Jan 20, 2023 0.3150 0.3150 0.2900 0.3100 48,972 +0.01(+3.33%)
Jan 19, 2023 0.3150 0.3150 0.3000 0.3000 7,700 -0.02(-6.25%)
Jan 18, 2023 0.3200 0.3200 0.3200 0.3200 2,850 +0.02(+4.92%)
Jan 17, 2023 0.3400 0.3400 0.3050 0.3050 67,605 -0.02(-6.15%)
Jan 16, 2023 0.3200 0.3350 0.3200 0.3250 77,997 +0.01(+1.56%)
Jan 13, 2023 0.3150 0.3200 0.3150 0.3200 27,679 +0.02(+6.67%)
Jan 12, 2023 0.3200 0.3300 0.3000 0.3000 49,390 -0.02(-4.76%)
Jan 11, 2023 0.3200 0.3200 0.3050 0.3150 31,588 -0.01(-1.56%)
Jan 10, 2023 0.3300 0.3300 0.3200 0.3200 25,771 -0.02(-4.48%)
Jan 09, 2023 0.3000 0.3400 0.3000 0.3350 82,387 +0.03(+9.84%)
Jan 06, 2023 0.2950 0.3150 0.2950 0.3050 97,371 +0.01(+3.39%)
Jan 05, 2023 0.2950 0.3000 0.2950 0.2950 60,356 +0.02(+7.27%)
Jan 04, 2023 0.3200 0.3200 0.2750 0.2750 119,101 -0.01(-1.79%)
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.