Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

0.1250 +0.0050 (+4.17%)
Official Closing Price Updated: 3:50 PM EDT, May 31, 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 (%)
Jun 30, 2022 0.3400 0 -0.03(-8.11%)
Jun 29, 2022 0.3500 0.3750 0.3500 0.3700 192,957 +0.03(+7.25%)
Jun 28, 2022 0.3450 0.3500 0.3400 0.3450 60,000 +0.00(+1.47%)
Jun 27, 2022 0.3400 0.3450 0.3400 0.3400 49,270 +0.03(+7.94%)
Jun 24, 2022 0.3300 0.3500 0.3100 0.3150 73,200 -0.03(-7.35%)
Jun 23, 2022 0.3000 0.3400 0.3000 0.3400 33,285 -0.00(-1.45%)
Jun 22, 2022 0.3400 0.3450 0.3300 0.3450 55,562 +0.01(+2.99%)
Jun 21, 2022 0.3600 0.3600 0.3350 0.3350 84,792 -0.03(-9.46%)
Jun 20, 2022 0.3850 0.3900 0.3700 0.3700 5,791 -0.01(-1.33%)
Jun 17, 2022 0.3600 0.3800 0.3600 0.3750 23,005 -0.01(-1.32%)
Jun 16, 2022 0.3800 0.3800 0.3600 0.3800 57,502 -0.01(-2.56%)
Jun 15, 2022 0.3700 0.3900 0.3650 0.3900 279,163 +0.03(+6.85%)
Jun 14, 2022 0.3250 0.3650 0.3250 0.3650 18,000 -0.01(-1.35%)
Jun 13, 2022 0.3500 0.3800 0.3500 0.3700 86,111 -0.02(-5.13%)
Jun 10, 2022 0.3750 0.3900 0.3650 0.3900 91,000 +0.02(+4.00%)
Jun 09, 2022 0.3850 0.3900 0.3750 0.3750 91,511 -0.01(-1.32%)
Jun 08, 2022 0.3900 0.3900 0.3700 0.3800 282,452 -0.01(-2.56%)
Jun 07, 2022 0.3900 0.3900 0.3800 0.3900 230,200 +0.00(+0.00%)
Jun 06, 2022 0.3900 0.3950 0.3800 0.3900 95,697 +0.00(+0.00%)
Jun 03, 2022 0.3800 0.3900 0.3750 0.3900 42,955 -0.01(-1.27%)
Jun 02, 2022 0.3900 0.4000 0.3850 0.3950 130,277 +0.01(+1.28%)
Jun 01, 2022 0.4000 0.4050 0.3900 0.3900 142,345 -0.02(-3.70%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.