Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.0904 +0.0087 (+10.65%)
Streaming Delayed 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 (%)
May 31, 2019 0.2216 0.2558 0.2216 0.2558 2,100 -0.00(-0.70%)
May 30, 2019 0.2406 0.2576 0.2406 0.2576 1,500 -0.01(-4.59%)
May 29, 2019 0.2616 0.2700 0.2580 0.2700 31,019 +0.02(+6.85%)
May 28, 2019 0.2247 0.2527 0.2100 0.2527 4,700 +0.02(+8.78%)
May 24, 2019 0.2323 0.2323 0.2323 0.2323 3,900 +0.01(+4.31%)
May 22, 2019 0.2227 0.2227 0.2227 0 -0.04(-14.02%)
May 21, 2019 0.2441 0.2830 0.2400 0.2590 93,627 +0.05(+23.33%)
May 20, 2019 0.2200 0.2200 0.2100 0.2100 6,100 +0.01(+2.44%)
May 16, 2019 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 15, 2019 0.2283 0.2283 0.2050 0.2050 17,500 -0.03(-12.32%)
May 14, 2019 0.2039 0.2338 0.1895 0.2338 35,500 +0.00(+0.34%)
May 13, 2019 0.2022 0.2330 0.1895 0.2330 347,450 +0.03(+13.66%)
May 10, 2019 0.2120 0.2120 0.2050 0.2050 4,000 +0.00(+0.00%)
May 09, 2019 0.2148 0.2208 0.2000 0.2050 34,500 -0.03(-11.64%)
May 08, 2019 0.2100 0.2320 0.2100 0.2320 4,630 +0.02(+8.87%)
May 07, 2019 0.2290 0.2290 0.2131 0.2131 2,000 -0.02(-9.51%)
May 06, 2019 0.2355 0.2355 0.2355 0.2355 500 +0.01(+2.39%)
May 03, 2019 0.2300 0.2300 0.2300 0.2300 600 -0.00(-1.41%)
May 01, 2019 0.2333 0.2333 0.2333 0 -0.00(-2.06%)
Apr 30, 2019 0.2305 0.2382 0.2305 0.2382 15,000 +0.01(+6.43%)
Apr 29, 2019 0.2000 0.2324 0.2000 0.2238 20,350 -0.02(-6.75%)
Apr 26, 2019 0.2201 0.2400 0.2201 0.2400 27,200 +0.00(+0.63%)
Apr 25, 2019 0.2261 0.2385 0.2040 0.2385 2,453 +0.01(+3.70%)
Apr 24, 2019 0.2300 0.2300 0.2300 0.2300 5,004 +0.00(+0.00%)
Apr 23, 2019 0.2477 0.2477 0.2300 0.2300 33,337 -0.01(-4.88%)
Apr 22, 2019 0.2252 0.2418 0.2252 0.2418 19,813 +0.00(+0.17%)
Apr 18, 2019 0.2465 0.2465 0.2275 0.2414 12,000 -0.02(-7.15%)
Apr 16, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Apr 15, 2019 0.2384 0.2500 0.2351 0.2500 17,700 +0.00(+0.00%)
Apr 12, 2019 0.2615 0.2615 0.2473 0.2500 14,500 -0.03(-10.07%)
Apr 11, 2019 0.2785 0.2785 0.2780 0.2780 365 -0.00(-0.71%)
Apr 10, 2019 0.2821 0.2821 0.2800 0.2800 7,500 -0.01(-2.44%)
Apr 09, 2019 0.2753 0.2871 0.2752 0.2870 12,500 +0.02(+8.38%)
Apr 08, 2019 0.2668 0.2668 0.2648 0.2648 7,050 -0.01(-2.29%)
Apr 05, 2019 0.2750 0.2750 0.2710 0.2710 11,000 +0.01(+4.96%)
Apr 04, 2019 0.2751 0.2751 0.2582 0.2582 36,000 -0.03(-9.05%)
Apr 03, 2019 0.2874 0.2880 0.2592 0.2839 46,028 -0.01(-2.31%)
Apr 02, 2019 0.2872 0.2906 0.2770 0.2906 5,350 +0.03(+11.47%)
Apr 01, 2019 0.2864 0.2864 0.2607 0.2607 9,920 -0.01(-3.44%)
Mar 29, 2019 0.2700 0.2700 0.2700 0.2700 4,300 +0.00(+1.01%)
Mar 28, 2019 0.2577 0.2673 0.2577 0.2673 27,826 +0.02(+6.49%)
Mar 27, 2019 0.2510 0.2510 0.2510 0.2510 6,500 -0.02(-6.10%)
Mar 26, 2019 0.2673 0.2673 0.2673 0.2673 200 +0.02(+6.92%)
Mar 25, 2019 0.2590 0.2590 0.2500 0.2500 4,000 -0.01(-3.51%)
Mar 22, 2019 0.2600 0.2600 0.2586 0.2591 4,800 -0.03(-9.41%)
Mar 21, 2019 0.2668 0.2917 0.2668 0.2860 43,685 -0.01(-3.90%)
Mar 20, 2019 0.2885 0.2976 0.2885 0.2976 25,000 +0.02(+6.29%)
Mar 19, 2019 0.2700 0.2885 0.2600 0.2800 6,350 +0.01(+4.87%)
Mar 18, 2019 0.2738 0.2738 0.2640 0.2670 12,972 -0.00(-1.22%)
Mar 15, 2019 0.2679 0.2711 0.2600 0.2703 12,700 -0.01(-2.07%)
Mar 14, 2019 0.2640 0.2760 0.2640 0.2760 15,000 -0.01(-1.85%)
Mar 13, 2019 0.2700 0.2812 0.2700 0.2812 4,100 +0.00(+0.93%)
Mar 12, 2019 0.2600 0.2786 0.2590 0.2786 17,250 +0.00(+0.29%)
Mar 11, 2019 0.2853 0.2868 0.2778 0.2778 34,357 +0.02(+6.85%)
Mar 08, 2019 0.2600 0.2600 0.2600 0.2600 5,000 -0.03(-10.25%)
Mar 07, 2019 0.2600 0.2897 0.2600 0.2897 10,200 +0.01(+3.61%)
Mar 06, 2019 0.2800 0.2800 0.2583 0.2796 12,578 -0.00(-0.14%)
Mar 05, 2019 0.2790 0.2828 0.2790 0.2800 25,772 -0.01(-3.05%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.