Appia Rare Earths and Uranium Corporation (QX) (APAAF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00475 | -6.08974358974 | 0.078 | 0.080654 | 0.063 | 116041 | 0.07281672 | CS |
| 4 | -0.00845 | -10.3427172583 | 0.0817 | 0.09 | 0.063 | 68612 | 0.07745834 | CS |
| 12 | -0.01675 | -18.6111111111 | 0.09 | 0.11 | 0.063 | 159405 | 0.08731347 | CS |
| 26 | -0.08005 | -52.2178734508 | 0.1533 | 0.166 | 0.063 | 163606 | 0.09889722 | CS |
| 52 | -0.05055 | -40.8319870759 | 0.1238 | 0.2224 | 0.063 | 159724 | 0.1253565 | CS |
| 156 | -0.59295 | -89.0048033624 | 0.6662 | 0.9414 | 0.063 | 121459 | 0.2774954 | CS |
| 260 | -0.13485 | -64.8005766458 | 0.2081 | 1 | 0.063 | 123942 | 0.31647505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.0724 | -0.0012 | -1.63 | 0.0677 | 0.0758 | 0.063 | 119475 |
| 1721337960 | 0.0736 | 0.0046 | 6.67 | 0.07 | 0.0752 | 0.07 | 77500 |
| 1721251320 | 0.069 | -0.0085 | -10.97 | 0.0771 | 0.0772999 | 0.063 | 215890 |
| 1721164920 | 0.0775 | -0.0002 | -0.26 | 0.0753 | 0.0775 | 0.0753 | 20500 |
| 1721078940 | 0.0777 | -0.0003 | -0.38 | 0.078 | 0.080654 | 0.0738999 | 146842 |
| 1720819200 | 0.078 | -0.004 | -4.88 | 0.0840299 | 0.0841 | 0.075 | 253820 |
| 1720733280 | 0.082 | -0.0005 | -0.61 | 0.07735 | 0.082 | 0.07735 | 16075 |
| 1720646880 | 0.0825 | -0.0025 | -2.94 | 0.082 | 0.085 | 0.079 | 43520 |
| 1720560540 | 0.085 | 0.005 | 6.25 | 0.08394 | 0.0867499 | 0.08322 | 158730 |
| 1720473600 | 0.08 | -0.0076 | -8.68 | 0.078 | 0.0822 | 0.078 | 77652 |
| 1720214640 | 0.0876 | 0.00096 | 1.11 | 0.0869999 | 0.0876 | 0.0828 | 8165 |
| 1720041000 | 0.08664 | 0.004684 | 5.72 | 0.08436 | 0.0876 | 0.08436 | 12635 |
| 1719955740 | 0.081956 | -0.003144 | -3.69 | 0.081956 | 0.081956 | 0.081956 | 1257 |
| 1719868980 | 0.0851 | 0.00344 | 4.21 | 0.085 | 0.0851 | 0.08405 | 6700 |
| 1719610020 | 0.08166 | -0.00268 | -3.18 | 0.08035 | 0.08166 | 0.0796999 | 12000 |
| 1719523200 | 0.08434 | 0.0043901 | 5.49 | 0.079638 | 0.09 | 0.079638 | 50250 |
| 1719437040 | 0.0799499 | -5.0E-5 | -0.06 | 0.0812 | 0.0835999 | 0.078 | 21000 |
| 1719350880 | 0.08 | -0.0038 | -4.53 | 0.0818 | 0.0822 | 0.0788 | 59539 |
| 1719264540 | 0.0838 | 0.0033 | 4.10 | 0.0817 | 0.0838 | 0.0796999 | 2081 |
| 1719005220 | 0.0805 | -0.0035 | -4.17 | 0.08805 | 0.0926 | 0.0805 | 180643 |
| 1718918640 | 0.084 | -0.00274 | -3.16 | 0.08584 | 0.08584 | 0.08 | 64565 |
| 1718746140 | 0.08674 | 0.00274 | 3.26 | 0.0819 | 0.0889 | 0.08 | 80028 |
| 1718659680 | 0.084 | -0.00165 | -1.93 | 0.08575 | 0.0886 | 0.084 | 75088 |
| 1718400300 | 0.08565 | 0 | 0.00 | 0.08365 | 0.08565 | 0.0795 | 154232 |
| 1718314140 | 0.08565 | 0.00105 | 1.24 | 0.0826 | 0.0886 | 0.0826 | 70904 |
| 1718227380 | 0.0846 | 0.00149 | 1.79 | 0.085 | 0.085 | 0.0846 | 8048 |
| 1718141340 | 0.08311 | -0.00189 | -2.22 | 0.085 | 0.085 | 0.08 | 240849 |
| 1718054880 | 0.085 | 0.0014001 | 1.67 | 0.085 | 0.085 | 0.08282 | 140921 |
| 1717795800 | 0.0835999 | -0.0024 | -2.79 | 0.0887 | 0.0887 | 0.08 | 116128 |
| 1717709400 | 0.0859999 | -0.000307 | -0.36 | 0.0849 | 0.0883 | 0.0849 | 157692 |
| 1717622460 | 0.086307 | -0.002073 | -2.35 | 0.09 | 0.0955 | 0.0826 | 507878 |
| 1717536360 | 0.08838 | -0.00417 | -4.51 | 0.0944 | 0.0953 | 0.08838 | 82608 |
| 1717450140 | 0.0925499 | 0.0021499 | 2.38 | 0.0921 | 0.095 | 0.09 | 107213 |
| 1717190940 | 0.0904 | 0.0087 | 10.65 | 0.0859999 | 0.0948 | 0.0826 | 327403 |
| 1717104540 | 0.0817 | -0.0031 | -3.66 | 0.0858 | 0.0858 | 0.0817 | 118977 |
| 1717018020 | 0.0848 | 0.0035 | 4.31 | 0.0819 | 0.0848 | 0.08 | 291444 |
| 1716931740 | 0.0813 | -0.0035 | -4.13 | 0.0845 | 0.08456 | 0.08 | 899985 |
| 1716585840 | 0.0848 | -0.00776 | -8.38 | 0.095 | 0.095 | 0.08368 | 506880 |
| 1716499740 | 0.09256 | -0.00144 | -1.53 | 0.1019999 | 0.1019999 | 0.0898 | 110118 |
| 1716412800 | 0.094 | -0.0025 | -2.59 | 0.095 | 0.0974 | 0.094 | 139655 |
| 1716326940 | 0.0965 | -0.0116 | -10.73 | 0.1078 | 0.11 | 0.095 | 386241 |
| 1716240180 | 0.1081 | 0.0106 | 10.87 | 0.1 | 0.1081 | 0.0975 | 404848 |
| 1715981340 | 0.0975 | 0.0076001 | 8.45 | 0.1 | 0.1 | 0.0949 | 124246 |
| 1715894940 | 0.0898999 | 0 | 0.00 | 0.09 | 0.0926 | 0.0859999 | 366696 |
| 1715808000 | 0.0898999 | -0.00175 | -1.91 | 0.090257 | 0.095 | 0.0898 | 682923 |
| 1715722140 | 0.09165 | -0.00269 | -2.85 | 0.0909 | 0.095 | 0.09 | 200094 |
| 1715635200 | 0.0943399 | 0.00104 | 1.11 | 0.0999 | 0.0999 | 0.0925 | 186787 |
| 1715376000 | 0.0932999 | -0.0055 | -5.57 | 0.0995999 | 0.0999 | 0.0925 | 48280 |
| 1715289720 | 0.0988 | 0.0061 | 6.58 | 0.093 | 0.0995 | 0.092 | 226702 |
| 1715203200 | 0.0927 | 0.0003 | 0.32 | 0.098 | 0.1 | 0.09072 | 108638 |
| 1715117340 | 0.0924 | 0.0032 | 3.59 | 0.089 | 0.0924 | 0.0869 | 184850 |
| 1715030940 | 0.0892 | 0.00395 | 4.63 | 0.0833 | 0.09183 | 0.0816 | 122084 |
| 1714771740 | 0.08525 | -0.00125 | -1.45 | 0.08835 | 0.0884 | 0.0822 | 132502 |
| 1714684800 | 0.0864999 | 0 | 0.00 | 0.0864999 | 0.0864999 | 0.0864999 | 0 |
| 1714598400 | 0.0864999 | 0.0007499 | 0.87 | 0.0864999 | 0.0864999 | 0.084 | 32800 |
| 1714512600 | 0.08575 | 0.00145 | 1.72 | 0.088 | 0.0883599 | 0.08575 | 10950 |
| 1714425720 | 0.0843 | 0.00085 | 1.02 | 0.09 | 0.09 | 0.0843 | 23157 |
| 1714166580 | 0.08345 | -0.00155 | -1.82 | 0.085 | 0.089 | 0.08312 | 90616 |
| 1714080300 | 0.085 | -0.007 | -7.61 | 0.08595 | 0.088 | 0.0830999 | 90600 |
| 1713994020 | 0.092 | 0.0037 | 4.19 | 0.0851 | 0.092 | 0.0851 | 192675 |
| 1713907740 | 0.0883 | 0.0033 | 3.88 | 0.0835 | 0.089 | 0.0833 | 33077 |
| 1713821340 | 0.085 | -0.004 | -4.49 | 0.08626 | 0.0917 | 0.0816 | 9376 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
