APAAF Quote, Trading Chart, Appia Energy Corp

home / stock / apaaf / apaaf quote

Stock Information
Company Name: Appia Energy Corp
Stock Symbol: APAAF
Market: OTC
Website: appiaenergy.ca
Menu
APAAF APAAF Quote APAAF Short APAAF News APAAF Articles APAAF Message Board
Get APAAF Alerts

News, Short Squeeze, Breakout and More Instantly...
APAAF Quote
Last:$0.0724
Change Percent:8.02%
Open:$0.0677
Previous Close:$0.0724
High:$0.0758
Low:$0.063
Volume:119,475
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
APAAF Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$0.0677
Close:$0.0724
High:$0.0758
Low:$0.063
Volume:119,475
Date:2024-07-18
Open:$0.07
Close:$0.0736
High:$0.0752
Low:$0.07
Volume:77,500
Date:2024-07-17
Open:$0.0771
Close:$0.069
High:$0.0773
Low:$0.063
Volume:215,890
Date:2024-07-16
Open:$0.0753
Close:$0.0775
High:$0.0775
Low:$0.0753
Volume:20,500
Date:2024-07-15
Open:$0.078
Close:$0.0777
High:$0.080654
Low:$0.0739
Volume:146,842
Date:2024-07-12
Open:$0.08403
Close:$0.078
High:$0.0841
Low:$0.075
Volume:253,820
Date:2024-07-11
Open:$0.07735
Close:$0.082
High:$0.082
Low:$0.07735
Volume:16,075
Date:2024-07-10
Open:$0.082
Close:$0.0825
High:$0.085
Low:$0.079
Volume:43,520
Date:2024-07-09
Open:$0.08394
Close:$0.085
High:$0.08675
Low:$0.08322
Volume:158,730
Date:2024-07-08
Open:$0.078
Close:$0.08
High:$0.0822
Low:$0.078
Volume:77,652
Date:2024-07-05
Open:$0.087
Close:$0.0876
High:$0.0876
Low:$0.0828
Volume:8,165
Date:2024-07-04
Open:$0.08436
Close:$0.08664
High:$0.0876
Low:$0.0844
Volume:12,635
Date:2024-07-03
Open:$0.08436
Close:$0.08664
High:$0.0876
Low:$0.08436
Volume:12,635
Date:2024-07-02
Open:$0.081956
Close:$0.081956
High:$0.081956
Low:$0.081956
Volume:1,257
Date:2024-07-01
Open:$0.085
Close:$0.0851
High:$0.0851
Low:$0.08405
Volume:6,700
Date:2024-06-28
Open:$0.08035
Close:$0.08166
High:$0.08166
Low:$0.0797
Volume:12,000
Date:2024-06-27
Open:$0.079638
Close:$0.08434
High:$0.09
Low:$0.079638
Volume:50,250
Date:2024-06-26
Open:$0.0812
Close:$0.07995
High:$0.0836
Low:$0.078
Volume:21,000
Date:2024-06-25
Open:$0.0818
Close:$0.08
High:$0.0822
Low:$0.0788
Volume:59,539
Date:2024-06-24
Open:$0.0817
Close:$0.0838
High:$0.0838
Low:$0.0797
Volume:2,081