ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,304.72
0.70%
US Tech 100
18,318.00
0.95%
Dow Jones
39,069.59
0.01%
Brent Oil
82.125
0.18%
Bitcoin
68,861.98
0.51%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Appia Rare Earths and Uranium Corporation (QX) (APAAF)

  7. Appia Rare Earths and Uranium Corporation (QX) (APAAF) Historical

APAAF Appia Rare Earths and Uranium Corporation (QX)

0.0848
-0.00776 (-8.38%)
May 24 2024 - Closed
Delayed by 15 minutes

APAAF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 0.0848 -0.00776 -8.38% 0.095 0.095 0.08368 506,880
May 23 2024 0.09256 -0.00144 -1.53% 0.102 0.102 0.0898 110,118
May 22 2024 0.094 -0.0025 -2.59% 0.095 0.0974 0.094 139,655
May 21 2024 0.0965 -0.0116 -10.73% 0.1078 0.11 0.095 386,241
May 20 2024 0.1081 0.0106 10.87% 0.10 0.1081 0.0975 404,848
May 17 2024 0.0975 0.0076 8.45% 0.10 0.10 0.0949 124,246
May 16 2024 0.0899 0.00 0.00% 0.09 0.0926 0.086 366,696
May 15 2024 0.0899 -0.00175 -1.91% 0.090257 0.095 0.0898 682,923
May 14 2024 0.09165 -0.00269 -2.85% 0.0909 0.095 0.09 200,094
May 13 2024 0.09434 0.00104 1.11% 0.0999 0.0999 0.0925 186,787
May 10 2024 0.0933 -0.0055 -5.57% 0.0996 0.0999 0.0925 48,280
May 09 2024 0.0988 0.0061 6.58% 0.093 0.0995 0.092 226,702
May 08 2024 0.0927 0.0003 0.32% 0.098 0.10 0.09072 108,638
May 07 2024 0.0924 0.0032 3.59% 0.089 0.0924 0.0869 184,850
May 06 2024 0.0892 0.00395 4.63% 0.0833 0.09183 0.0816 122,084
May 03 2024 0.08525 -0.00125 -1.45% 0.08835 0.0884 0.0822 132,502
May 02 2024 0.0865 0.00 0.00% 0.0865 0.0865 0.0865 0
May 01 2024 0.0865 0.00075 0.87% 0.0865 0.0865 0.084 32,800
Apr 30 2024 0.08575 0.00145 1.72% 0.088 0.08836 0.08575 10,950
Apr 29 2024 0.0843 0.00085 1.02% 0.09 0.09 0.0843 23,157
Apr 26 2024 0.08345 -0.00155 -1.82% 0.085 0.089 0.08312 90,616
Apr 25 2024 0.085 -0.007 -7.61% 0.08595 0.088 0.0831 90,600
Apr 24 2024 0.092 0.0037 4.19% 0.0851 0.092 0.0851 192,675
Apr 23 2024 0.0883 0.0033 3.88% 0.0835 0.089 0.0833 33,077
Apr 22 2024 0.085 -0.004 -4.49% 0.08626 0.0917 0.0816 9,376
Apr 19 2024 0.089 -0.0001 -0.11% 0.0954 0.0954 0.089 38,552
Apr 18 2024 0.0891 0.0002 0.22% 0.08964 0.0949 0.08605 26,601
Apr 17 2024 0.0889 -0.00772 -7.99% 0.09392 0.095 0.0889 427,346
Apr 16 2024 0.096624 -0.00198 -2.00% 0.097 0.1036 0.096624 67,070
Apr 15 2024 0.0986 0.0016 1.64% 0.105 0.105 0.097 133,179
Apr 12 2024 0.097005 0.0007 0.73% 0.0941 0.1023 0.094 75,956
Apr 11 2024 0.0963 -0.00038 -0.39% 0.09715 0.099 0.0963 10,410
Apr 10 2024 0.09668 0.00024 0.25% 0.10 0.10 0.09668 15,037
Apr 09 2024 0.09644 -0.00756 -7.27% 0.105 0.105 0.09525 108,595
Apr 08 2024 0.104 0.004 4.00% 0.1053 0.1053 0.1022 11,050
Apr 05 2024 0.10 0.001 1.01% 0.1067 0.112 0.10 83,012
Apr 04 2024 0.099 -0.0194 -16.39% 0.1161 0.1161 0.099 489,868
Apr 03 2024 0.1184 0.0084 7.64% 0.111419 0.1185 0.10528 146,325
Apr 02 2024 0.11 0.01 10.00% 0.11 0.1115 0.09995 13,212
Apr 01 2024 0.10 0.005 5.26% 0.10 0.1043 0.0903 133,171
Mar 28 2024 0.095 0.0065 7.34% 0.08505 0.095 0.08505 285,050
Mar 27 2024 0.0885 0.0058 7.01% 0.0805 0.0897 0.07698 227,498
Mar 26 2024 0.0827 -0.0023 -2.71% 0.085 0.085 0.0772 195,724
Mar 25 2024 0.085 -0.00075 -0.87% 0.0889 0.0889 0.082 97,952
Mar 22 2024 0.08575 -0.00425 -4.72% 0.087549 0.09 0.083406 484,449
Mar 21 2024 0.09 -0.0064 -6.64% 0.093315 0.098 0.09 346,796
Mar 20 2024 0.0964 -0.0061 -5.95% 0.1043 0.1043 0.095 152,421
Mar 19 2024 0.1025 0.0009 0.89% 0.099 0.105 0.0984 97,653
Mar 18 2024 0.1016 -0.00175 -1.69% 0.103 0.1045 0.10 213,307
Mar 15 2024 0.10335 -0.00247 -2.33% 0.1077 0.1077 0.1025 29,666
Mar 14 2024 0.10582 -0.00738 -6.52% 0.1021 0.10709 0.10 33,077
Mar 13 2024 0.1132 0.0002 0.18% 0.1131 0.1149 0.1065 41,592
Mar 12 2024 0.113 0.003 2.73% 0.10798 0.113 0.107 10,825
Mar 11 2024 0.11 0.0012 1.10% 0.1107 0.1149 0.10285 220,486
Mar 08 2024 0.1088 -0.0012 -1.09% 0.1083 0.1089 0.10668 83,171
Mar 07 2024 0.11 0.001 0.92% 0.1136 0.12288 0.10595 156,099
Mar 06 2024 0.109 0.0007 0.65% 0.1082 0.1114 0.1058 65,737
Mar 05 2024 0.1083 -0.0157 -12.66% 0.11 0.11774 0.107 98,977
Mar 04 2024 0.124 0.019 18.10% 0.1102 0.125 0.0962 750,279
Mar 01 2024 0.105 0.00479 4.78% 0.0952 0.12 0.0952 764,237
Feb 29 2024 0.100212 0.01131 12.72% 0.099 0.100212 0.085 696,830
Feb 28 2024 0.0889 -0.00348 -3.77% 0.099 0.099 0.083 95,649
Feb 27 2024 0.09238 -0.00842 -8.35% 0.10124 0.104394 0.0839 170,260

Your Recent History

USOTC
APAAF
Appia Rare Earths and Ur... (QX)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved