U.S. markets closed

Appia Energy Corp. (APAAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5700-0.0089 (-1.53%)
At close: 3:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20210.55000.58320.54910.57000.570074,732
Apr 09, 20210.57000.59500.55900.57900.579045,100
Apr 08, 20210.58300.59000.55200.57000.5700190,300
Apr 07, 20210.61100.61100.53200.55500.5550177,700
Apr 06, 20210.59300.59900.55000.59000.5900226,400
Apr 05, 20210.53700.60000.52000.59000.5900166,300
Apr 01, 20210.51600.56200.51600.52600.5260116,600
Mar 31, 20210.49100.54500.46900.53700.5370161,000
Mar 30, 20210.44800.47900.43000.47800.4780147,000
Mar 29, 20210.49800.49800.44800.46100.461082,300
Mar 26, 20210.50600.50600.48900.49300.493045,600
Mar 25, 20210.49700.49700.44400.47000.4700155,600
Mar 24, 20210.49400.50600.45000.48000.4800135,800
Mar 23, 20210.51300.52100.44100.47200.4720218,100
Mar 22, 20210.51600.53300.50800.51000.5100217,800
Mar 19, 20210.52000.52500.50500.52400.524096,900
Mar 18, 20210.52100.54300.51900.51900.5190192,000
Mar 17, 20210.54000.56000.51100.52000.5200179,600
Mar 16, 20210.52500.55900.52500.53600.5360251,200
Mar 15, 20210.50500.52500.48800.52500.5250199,500
Mar 12, 20210.49300.51700.48000.49400.4940249,100
Mar 11, 20210.51000.52100.49500.49600.4960118,600
Mar 10, 20210.52000.52000.49400.51000.5100296,000
Mar 09, 20210.48700.57500.48700.51100.5110132,600
Mar 08, 20210.52000.56500.51700.51700.517074,800
Mar 05, 20210.54000.56000.47400.50900.5090333,400
Mar 04, 20210.58700.58700.49300.50500.5050253,700
Mar 03, 20210.56000.57500.55000.55000.550084,400
Mar 02, 20210.56000.57200.53700.55500.5550213,500
Mar 01, 20210.58000.58000.55000.55000.550096,900
Feb 26, 20210.54700.58900.52600.54000.5400230,900
Feb 25, 20210.59800.60600.54600.55900.5590185,900
Feb 24, 20210.57500.61000.56100.59200.5920105,500
Feb 23, 20210.58000.58000.53500.56000.5600336,000
Feb 22, 20210.60500.63000.57000.57700.5770251,100
Feb 19, 20210.52000.62000.52000.61300.6130668,800
Feb 18, 20210.60000.61500.59000.59000.5900355,000
Feb 17, 20210.56900.60000.55000.59900.5990244,000
Feb 16, 20210.48600.57800.47600.54500.5450319,100
Feb 12, 20210.52300.54900.46000.49100.4910361,200
Feb 11, 20210.54500.57000.50700.53900.5390452,300
Feb 10, 20210.57000.61000.52000.55000.5500472,100
Feb 09, 20210.54000.63400.53100.56000.5600617,400
Feb 08, 20210.41300.65000.40800.51200.5120601,700
Feb 05, 20210.37300.40500.37200.40000.4000180,200
Feb 04, 20210.38700.38700.36800.37200.372084,300
Feb 03, 20210.37000.39200.35700.39000.3900356,000
Feb 02, 20210.36000.38200.35500.36600.3660274,900
Feb 01, 20210.34600.37000.33400.35900.3590154,200
Jan 29, 20210.32400.37000.32400.34000.3400245,000
Jan 28, 20210.30900.36000.30900.36000.3600409,700
Jan 27, 20210.35300.36400.32500.33600.3360464,000
Jan 26, 20210.36100.38300.33200.35300.3530152,000
Jan 25, 20210.39900.42800.35000.37500.3750869,100
Jan 22, 20210.37000.40000.35200.39300.3930207,300
Jan 21, 20210.40000.40000.36700.37000.370085,400
Jan 20, 20210.37000.38900.35200.38500.3850148,900
Jan 19, 20210.33300.36700.32700.36000.3600215,500
Jan 15, 20210.33800.35000.31300.33400.3340220,400
Jan 14, 20210.33200.33500.30400.33500.3350403,300
Jan 13, 20210.31000.31500.30000.31000.3100139,500
Jan 12, 20210.30000.32000.28100.29400.2940203,400
Jan 11, 20210.31700.31700.27000.29200.2920411,500
Jan 08, 20210.29200.30500.27000.28800.2880203,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.