Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

0.0937 +0.0033 (+3.65%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 3, 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 (%)
Feb 29, 2024 0.0990 0.1002 0.0850 0.1002 696,830 +0.01(+12.71%)
Feb 28, 2024 0.0990 0.0990 0.0830 0.0889 95,649 -0.00(-3.79%)
Feb 27, 2024 0.1012 0.1044 0.0839 0.0924 170,260 -0.01(-8.33%)
Feb 26, 2024 0.1054 0.1054 0.0871 0.1008 289,234 -0.01(-8.61%)
Feb 23, 2024 0.1156 0.1268 0.1094 0.1103 197,380 +0.00(+0.64%)
Feb 22, 2024 0.1023 0.1156 0.1000 0.1096 232,359 +0.01(+9.60%)
Feb 21, 2024 0.1039 0.1051 0.0980 0.1000 597,366 -0.01(-5.12%)
Feb 20, 2024 0.1247 0.1302 0.0988 0.1054 292,699 -0.01(-10.75%)
Feb 16, 2024 0.1310 0.1310 0.1144 0.1181 224,041 -0.01(-9.71%)
Feb 15, 2024 0.1254 0.1310 0.1153 0.1308 124,079 +0.00(+0.00%)
Feb 14, 2024 0.1286 0.1349 0.1236 0.1308 55,125 +0.01(+9.00%)
Feb 13, 2024 0.1300 0.1349 0.1196 0.1200 114,063 -0.01(-7.48%)
Feb 12, 2024 0.1383 0.1383 0.1280 0.1297 63,962 -0.01(-5.33%)
Feb 09, 2024 0.1513 0.1513 0.1370 0.1370 218,150 -0.01(-4.06%)
Feb 08, 2024 0.1430 0.1445 0.1340 0.1428 189,900 -0.00(-1.52%)
Feb 07, 2024 0.1360 0.1450 0.1250 0.1450 186,094 +0.01(+5.07%)
Feb 06, 2024 0.1278 0.1382 0.1225 0.1380 352,132 -0.00(-2.54%)
Feb 05, 2024 0.1363 0.1416 0.1300 0.1416 61,327 -0.00(-2.88%)
Feb 02, 2024 0.1450 0.1458 0.1363 0.1458 84,057 +0.00(+1.96%)
Feb 01, 2024 0.1375 0.1502 0.1374 0.1430 42,500 +0.00(+0.00%)
Jan 31, 2024 0.1451 0.1510 0.1430 0.1430 75,557 -0.00(-2.79%)
Jan 30, 2024 0.1510 0.1565 0.1463 0.1471 119,763 -0.01(-4.54%)
Jan 29, 2024 0.1543 0.1565 0.1510 0.1541 17,561 +0.00(+2.05%)
Jan 26, 2024 0.1517 0.1589 0.1510 0.1510 18,745 -0.00(-0.66%)
Jan 25, 2024 0.1520 0.1540 0.1449 0.1520 51,248 -0.00(-0.33%)
Jan 24, 2024 0.1500 0.1580 0.1495 0.1525 130,990 -0.01(-3.48%)
Jan 23, 2024 0.1660 0.1660 0.1478 0.1580 73,500 -0.00(-1.25%)
Jan 22, 2024 0.1533 0.1649 0.1533 0.1600 35,186 +0.01(+5.47%)
Jan 19, 2024 0.1479 0.1533 0.1479 0.1517 44,800 -0.00(-1.04%)
Jan 18, 2024 0.1530 0.1633 0.1530 0.1533 11,954 +0.00(+1.86%)
Jan 17, 2024 0.1672 0.1672 0.1450 0.1505 174,031 -0.01(-5.94%)
Jan 16, 2024 0.1586 0.1684 0.1570 0.1600 111,980 +0.01(+8.18%)
Jan 12, 2024 0.1599 0.1599 0.1400 0.1479 995,365 -0.01(-7.56%)
Jan 11, 2024 0.1542 0.1657 0.1542 0.1600 81,976 -0.00(-2.97%)
Jan 10, 2024 0.1890 0.1890 0.1591 0.1649 53,236 +0.00(+0.79%)
Jan 09, 2024 0.1650 0.1650 0.1601 0.1636 52,435 +0.00(+1.30%)
Jan 08, 2024 0.1700 0.1787 0.1615 0.1615 223,889 -0.02(-9.63%)
Jan 05, 2024 0.1815 0.1815 0.1784 0.1787 14,365 -0.00(-0.72%)
Jan 04, 2024 0.1753 0.1800 0.1750 0.1800 61,050 +0.00(+1.12%)
Jan 03, 2024 0.1722 0.1780 0.1634 0.1780 162,254 +0.01(+3.49%)
Jan 02, 2024 0.1800 0.1845 0.1670 0.1720 92,751 -0.00(-1.77%)
Dec 29, 2023 0.1823 0.1833 0.1751 0.1751 200,765 -0.00(-2.72%)
Dec 28, 2023 0.1689 0.1830 0.1631 0.1800 55,470 -0.00(-1.75%)
Dec 27, 2023 0.1700 0.1832 0.1671 0.1832 88,095 +0.02(+11.03%)
Dec 26, 2023 0.1627 0.1800 0.1627 0.1650 33,810 -0.01(-3.06%)
Dec 22, 2023 0.1700 0.1730 0.1653 0.1702 61,900 +0.00(+0.12%)
Dec 21, 2023 0.1650 0.1700 0.1626 0.1700 104,082 +0.01(+3.16%)
Dec 20, 2023 0.1751 0.1751 0.1620 0.1648 255,427 -0.01(-5.40%)
Dec 19, 2023 0.1773 0.1773 0.1720 0.1742 38,861 -0.01(-3.17%)
Dec 18, 2023 0.1758 0.1821 0.1758 0.1799 58,080 +0.00(+1.58%)
Dec 15, 2023 0.1885 0.1885 0.1727 0.1771 68,099 -0.01(-4.27%)
Dec 14, 2023 0.1900 0.1918 0.1822 0.1850 164,720 -0.00(-1.49%)
Dec 13, 2023 0.1887 0.1887 0.1870 0.1878 2,550 +0.00(+1.79%)
Dec 12, 2023 0.1610 0.1845 0.1610 0.1845 68,201 +0.01(+5.43%)
Dec 11, 2023 0.1850 0.1850 0.1750 0.1750 13,084 -0.01(-7.01%)
Dec 08, 2023 0.1850 0.1900 0.1828 0.1882 21,050 -0.00(-0.95%)
Dec 07, 2023 0.1702 0.1900 0.1702 0.1900 193,119 +0.03(+17.28%)
Dec 06, 2023 0.1706 0.1713 0.1620 0.1620 181,378 -0.01(-3.57%)
Dec 05, 2023 0.1732 0.1732 0.1642 0.1680 186,763 -0.02(-8.35%)
Dec 04, 2023 0.1890 0.2100 0.1833 0.1833 247,256 -0.02(-9.26%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.