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 )

0.1350 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, 2023 0.1600 0.1650 0.1500 0.1500 164,400 -0.02(-9.09%)
May 30, 2023 0.1600 0.1650 0.1600 0.1650 49,500 -0.01(-2.94%)
May 29, 2023 0.1700 0.1700 0.1700 0.1700 57,000 +0.01(+6.25%)
May 26, 2023 0.1600 0.1650 0.1600 0.1600 18,200 -0.01(-3.03%)
May 25, 2023 0.1550 0.1650 0.1550 0.1650 54,000 +0.01(+3.13%)
May 24, 2023 0.1650 0.1750 0.1600 0.1600 107,950 -0.01(-8.57%)
May 23, 2023 0.1800 0.1800 0.1700 0.1750 163,832 -0.01(-2.78%)
May 18, 2023 0.1800 0 +0.00(+0.00%)
May 17, 2023 0.1750 0.1950 0.1750 0.1800 176,822 +0.01(+2.86%)
May 16, 2023 0.1700 0.1750 0.1700 0.1750 49,704 -0.01(-2.78%)
May 15, 2023 0.1700 0.1800 0.1700 0.1800 65,115 +0.00(+0.00%)
May 12, 2023 0.1800 0.1800 0.1800 0.1800 14,600 -0.01(-2.70%)
May 11, 2023 0.1850 0.1850 0.1800 0.1850 40,536 +0.00(+0.00%)
May 10, 2023 0.2000 0.2050 0.1850 0.1850 101,000 -0.02(-9.76%)
May 09, 2023 0.2000 0.2050 0.2000 0.2050 137,850 +0.00(+2.50%)
May 08, 2023 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
May 05, 2023 0.1800 0.2000 0.1800 0.2000 79,450 +0.00(+0.00%)
May 04, 2023 0.2000 0.2000 0.2000 0.2000 4,500 +0.00(+0.00%)
May 03, 2023 0.2000 0.2000 0.1900 0.2000 20,276 +0.00(+0.00%)
May 02, 2023 0.2000 0.2000 0.1950 0.2000 90,221 +0.01(+2.56%)
May 01, 2023 0.2050 0.2050 0.1950 0.1950 26,964 -0.01(-4.88%)
Apr 28, 2023 0.1850 0.2050 0.1850 0.2050 111,130 +0.01(+5.13%)
Apr 27, 2023 0.1900 0.1950 0.1900 0.1950 23,580 -0.01(-4.88%)
Apr 26, 2023 0.1950 0.2050 0.1800 0.2050 140,000 +0.00(+2.50%)
Apr 25, 2023 0.2100 0.2100 0.1900 0.2000 132,201 -0.01(-4.76%)
Apr 24, 2023 0.2200 0.2200 0.2100 0.2100 23,000 -0.02(-6.67%)
Apr 21, 2023 0.2200 0.2250 0.2050 0.2250 63,600 -0.01(-2.17%)
Apr 20, 2023 0.2100 0.2300 0.2100 0.2300 31,500 +0.00(+0.00%)
Apr 19, 2023 0.2300 0.2300 0.2300 0.2300 500 +0.01(+4.55%)
Apr 18, 2023 0.2150 0.2200 0.2100 0.2200 10,000 +0.01(+2.33%)
Apr 17, 2023 0.2200 0.2300 0.2100 0.2150 55,339 +0.00(+0.00%)
Apr 14, 2023 0.2400 0.2400 0.2150 0.2150 157,804 -0.02(-6.52%)
Apr 13, 2023 0.2400 0.2400 0.2300 0.2300 8,000 -0.00(-2.13%)
Apr 12, 2023 0.2450 0.2450 0.2300 0.2350 146,816 -0.01(-2.08%)
Apr 11, 2023 0.2500 0.2550 0.2350 0.2400 149,010 -0.02(-7.69%)
Apr 10, 2023 0.2500 0.2600 0.2450 0.2600 163,995 -0.02(-5.45%)
Apr 06, 2023 0.2750 0 +0.02(+7.84%)
Apr 05, 2023 0.2500 0.2650 0.2400 0.2550 23,975 -0.03(-8.93%)
Apr 04, 2023 0.2650 0.2800 0.2300 0.2800 29,210 +0.02(+7.69%)
Apr 03, 2023 0.2650 0.2650 0.2500 0.2600 53,000 -0.01(-3.70%)
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%)
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.