Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appia Rare Earths & Uranium Corp (OP: APAAF )

0.0979 +0.0080 (+8.90%)
Streaming Delayed Price Updated: 12:59 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 16, 2024 0.0900 0.0926 0.0860 0.0899 366,696 +0.00(+0.00%)
May 15, 2024 0.0903 0.0950 0.0898 0.0899 682,923 -0.00(-1.96%)
May 14, 2024 0.0941 0.0950 0.0900 0.0917 200,094 -0.00(-2.76%)
May 13, 2024 0.0999 0.0999 0.0925 0.0943 186,787 +0.00(+1.07%)
May 10, 2024 0.0996 0.0999 0.0925 0.0933 48,280 -0.01(-5.57%)
May 09, 2024 0.0930 0.0995 0.0920 0.0988 226,702 +0.01(+6.58%)
May 08, 2024 0.0980 0.1000 0.0907 0.0927 108,638 +0.00(+0.32%)
May 07, 2024 0.0890 0.0924 0.0869 0.0924 184,850 +0.00(+3.59%)
May 06, 2024 0.0833 0.0918 0.0816 0.0892 122,084 +0.00(+4.57%)
May 03, 2024 0.0884 0.0884 0.0822 0.0853 132,502 -0.00(-1.39%)
May 01, 2024 0.0865 1,575 +0.00(+0.82%)
Apr 30, 2024 0.0880 0.0884 0.0858 0.0858 10,950 +0.00(+1.78%)
Apr 29, 2024 0.0900 0.0900 0.0843 0.0843 23,157 +0.00(+0.96%)
Apr 26, 2024 0.0848 0.0890 0.0831 0.0835 90,616 -0.00(-1.76%)
Apr 25, 2024 0.0860 0.0880 0.0831 0.0850 90,600 -0.01(-7.61%)
Apr 24, 2024 0.0851 0.0920 0.0851 0.0920 192,675 +0.00(+4.19%)
Apr 23, 2024 0.0872 0.0890 0.0833 0.0883 33,077 +0.00(+3.88%)
Apr 22, 2024 0.0855 0.0917 0.0816 0.0850 9,376 -0.00(-4.49%)
Apr 19, 2024 0.0954 0.0954 0.0890 0.0890 38,552 -0.00(-0.11%)
Apr 18, 2024 0.0949 0.0949 0.0861 0.0891 26,601 +0.00(+0.22%)
Apr 17, 2024 0.0939 0.0950 0.0889 0.0889 427,346 -0.01(-7.97%)
Apr 16, 2024 0.0970 0.1036 0.0966 0.0966 67,070 -0.00(-2.03%)
Apr 15, 2024 0.1050 0.1050 0.0970 0.0986 133,179 +0.00(+1.65%)
Apr 12, 2024 0.1023 0.1023 0.0940 0.0970 75,956 +0.00(+0.73%)
Apr 11, 2024 0.0972 0.0990 0.0963 0.0963 10,410 -0.00(-0.41%)
Apr 10, 2024 0.1000 0.1000 0.0967 0.0967 15,037 +0.00(+0.31%)
Apr 09, 2024 0.1050 0.1050 0.0953 0.0964 108,595 -0.01(-7.31%)
Apr 08, 2024 0.1053 0.1053 0.1022 0.1040 11,050 +0.00(+4.00%)
Apr 05, 2024 0.1100 0.1120 0.1000 0.1000 83,012 +0.00(+1.01%)
Apr 04, 2024 0.1161 0.1161 0.0990 0.0990 489,868 -0.02(-16.39%)
Apr 03, 2024 0.1114 0.1185 0.1053 0.1184 146,325 +0.01(+7.64%)
Apr 02, 2024 0.1100 0.1115 0.1000 0.1100 13,212 +0.01(+10.00%)
Apr 01, 2024 0.0903 0.1043 0.0903 0.1000 133,171 +0.01(+5.26%)
Mar 28, 2024 0.0851 0.0950 0.0851 0.0950 285,050 +0.01(+7.34%)
Mar 27, 2024 0.0805 0.0897 0.0770 0.0885 227,498 +0.01(+7.01%)
Mar 26, 2024 0.0850 0.0850 0.0772 0.0827 195,724 -0.00(-2.71%)
Mar 25, 2024 0.0889 0.0889 0.0820 0.0850 97,952 -0.00(-0.93%)
Mar 22, 2024 0.0875 0.0900 0.0834 0.0858 484,449 -0.00(-4.67%)
Mar 21, 2024 0.0933 0.0980 0.0900 0.0900 346,796 -0.01(-6.64%)
Mar 20, 2024 0.1043 0.1043 0.0950 0.0964 152,421 -0.01(-5.95%)
Mar 19, 2024 0.0990 0.1050 0.0984 0.1025 97,653 +0.00(+0.89%)
Mar 18, 2024 0.1028 0.1045 0.1000 0.1016 213,307 -0.00(-1.74%)
Mar 15, 2024 0.1077 0.1077 0.1025 0.1034 29,666 -0.00(-2.27%)
Mar 14, 2024 0.1000 0.1071 0.1000 0.1058 33,077 -0.01(-6.54%)
Mar 13, 2024 0.1131 0.1149 0.1065 0.1132 41,592 +0.00(+0.18%)
Mar 12, 2024 0.1092 0.1130 0.1070 0.1130 10,825 +0.00(+2.73%)
Mar 11, 2024 0.1107 0.1149 0.1029 0.1100 220,486 +0.00(+1.10%)
Mar 08, 2024 0.1068 0.1089 0.1067 0.1088 83,171 -0.00(-1.09%)
Mar 07, 2024 0.1136 0.1229 0.1060 0.1100 156,099 +0.00(+0.92%)
Mar 06, 2024 0.1082 0.1114 0.1058 0.1090 65,737 +0.00(+0.65%)
Mar 05, 2024 0.1177 0.1177 0.1070 0.1083 98,977 -0.02(-12.66%)
Mar 04, 2024 0.1111 0.1250 0.0962 0.1240 750,279 +0.02(+18.10%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.