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 (%)
Feb 26, 2021 0.7200 0.7400 0.6700 0.7000 172,200 +0.00(+0.00%)
Feb 25, 2021 0.7400 0.7500 0.6800 0.7000 145,543 -0.03(-4.11%)
Feb 24, 2021 0.7500 0.7500 0.7100 0.7300 89,473 +0.02(+2.82%)
Feb 23, 2021 0.7400 0.7400 0.6800 0.7100 144,125 -0.05(-6.58%)
Feb 22, 2021 0.7600 0.7900 0.7200 0.7600 162,810 +0.00(+0.00%)
Feb 19, 2021 0.6500 0.7800 0.6500 0.7600 546,100 +0.00(+0.00%)
Feb 18, 2021 0.7600 0.7800 0.7500 0.7600 246,087 -0.01(-1.30%)
Feb 17, 2021 0.7200 0.7700 0.7000 0.7700 334,121 +0.08(+11.59%)
Feb 16, 2021 0.6200 0.7400 0.6200 0.6900 331,030 +0.07(+11.29%)
Feb 12, 2021 0.6200 0.6200 0.6200 0 -0.05(-7.46%)
Feb 11, 2021 0.6700 0.7100 0.6500 0.6700 425,137 -0.01(-1.47%)
Feb 10, 2021 0.7200 0.7700 0.6600 0.6800 746,178 -0.01(-1.45%)
Feb 09, 2021 0.6700 0.8000 0.6700 0.6900 627,260 +0.05(+7.81%)
Feb 08, 2021 0.5200 0.8400 0.5200 0.6400 724,726 +0.13(+25.49%)
Feb 05, 2021 0.4700 0.5100 0.4600 0.5100 195,900 +0.04(+7.37%)
Feb 04, 2021 0.4850 0.5000 0.4600 0.4750 166,933 -0.03(-5.00%)
Feb 03, 2021 0.4650 0.5000 0.4600 0.5000 258,433 +0.04(+8.70%)
Feb 02, 2021 0.4700 0.4850 0.4550 0.4600 137,475 +0.00(+0.00%)
Feb 01, 2021 0.4400 0.4600 0.4300 0.4600 109,167 -0.01(-1.08%)
Jan 29, 2021 0.4600 0.4650 0.4350 0.4650 66,000 +0.01(+1.09%)
Jan 28, 2021 0.4300 0.4600 0.4200 0.4600 223,000 +0.03(+6.98%)
Jan 27, 2021 0.4850 0.4850 0.4200 0.4300 465,931 -0.02(-4.44%)
Jan 26, 2021 0.4300 0.4700 0.4300 0.4500 74,737 -0.02(-3.23%)
Jan 25, 2021 0.5300 0.5300 0.4500 0.4650 421,148 -0.04(-8.82%)
Jan 22, 2021 0.4750 0.5100 0.4400 0.5100 239,200 +0.04(+8.51%)
Jan 21, 2021 0.4900 0.4900 0.4600 0.4700 77,627 -0.02(-4.08%)
Jan 20, 2021 0.4650 0.4900 0.4600 0.4900 151,802 +0.02(+5.38%)
Jan 19, 2021 0.4300 0.4650 0.4300 0.4650 297,653 +0.02(+3.33%)
Jan 18, 2021 0.4300 0.4500 0.4050 0.4500 314,302 +0.03(+7.14%)
Jan 15, 2021 0.4250 0.4250 0.4000 0.4200 180,300 +0.00(+0.00%)
Jan 14, 2021 0.3950 0.4200 0.3850 0.4200 414,282 +0.03(+7.69%)
Jan 13, 2021 0.3900 0.3950 0.3800 0.3900 79,218 +0.03(+6.85%)
Jan 12, 2021 0.4000 0.4000 0.3650 0.3650 112,267 -0.01(-2.67%)
Jan 11, 2021 0.3800 0.3900 0.3500 0.3750 113,700 +0.01(+2.74%)
Jan 08, 2021 0.3800 0.3800 0.3400 0.3650 337,200 -0.02(-3.95%)
Jan 07, 2021 0.3650 0.3900 0.3650 0.3800 120,260 +0.00(+0.00%)
Jan 06, 2021 0.4200 0.4200 0.3800 0.3800 72,650 -0.01(-2.56%)
Jan 05, 2021 0.3600 0.4100 0.3600 0.3900 382,230 +0.01(+1.30%)
Jan 04, 2021 0.4300 0.4300 0.3800 0.3850 140,130 -0.02(-4.94%)
Dec 31, 2020 0.4050 0.4050 0.4050 0 +0.04(+9.46%)
Dec 30, 2020 0.4600 0.4650 0.3300 0.3700 1,563,207 -0.05(-12.94%)
Dec 29, 2020 0.4400 0.4550 0.4200 0.4250 280,643 -0.02(-3.41%)
Dec 24, 2020 0.4400 0.4400 0.4400 0 +0.02(+3.53%)
Dec 23, 2020 0.4100 0.4300 0.3950 0.4250 100,921 +0.01(+1.19%)
Dec 22, 2020 0.4300 0.4300 0.4050 0.4200 146,512 +0.00(+0.00%)
Dec 21, 2020 0.4600 0.4600 0.4200 0.4200 212,171 -0.04(-7.69%)
Dec 18, 2020 0.4300 0.4550 0.4300 0.4550 118,200 +0.04(+8.33%)
Dec 17, 2020 0.4000 0.4400 0.4000 0.4200 225,641 +0.00(+0.00%)
Dec 16, 2020 0.4000 0.4300 0.4000 0.4200 91,980 -0.01(-2.33%)
Dec 15, 2020 0.4100 0.4300 0.3950 0.4300 293,450 +0.02(+6.17%)
Dec 14, 2020 0.4450 0.4500 0.4050 0.4050 134,252 -0.02(-5.81%)
Dec 11, 2020 0.4100 0.4500 0.4100 0.4300 83,900 +0.01(+1.18%)
Dec 10, 2020 0.3850 0.4300 0.3850 0.4250 139,491 +0.02(+3.66%)
Dec 09, 2020 0.4750 0.4750 0.3950 0.4100 126,952 -0.02(-4.65%)
Dec 08, 2020 0.5100 0.5100 0.4300 0.4300 216,159 -0.04(-8.51%)
Dec 07, 2020 0.4700 0.5400 0.4650 0.4700 611,860 +0.02(+4.44%)
Dec 04, 2020 0.4300 0.4500 0.4000 0.4500 198,500 +0.03(+7.14%)
Dec 03, 2020 0.4000 0.4300 0.4000 0.4200 248,971 +0.01(+2.44%)
Dec 02, 2020 0.3850 0.4100 0.3850 0.4100 88,280 +0.02(+5.13%)
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.