STOCK LOSSES ACCELERATE INTO THE CLOSE; NASDAQ DROPS 2%, NOTCHING WORST WEEK SINCE 2020

'I certainly think technology and growth is going to be a sector you want to be in'

Appia Rare Earths & Uranium Corp. (API.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.5100

-0.0100

(-1.92%)

At close: 03:56PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 21, 2022	0.5400	0.5400	0.4900	0.5100	0.5100	52,830
Jan. 20, 2022	0.5300	0.5500	0.5100	0.5200	0.5200	161,156
Jan. 19, 2022	0.5500	0.5500	0.5300	0.5400	0.5400	81,003
Jan. 18, 2022	0.5400	0.5600	0.5400	0.5500	0.5500	106,310
Jan. 17, 2022	0.5600	0.5600	0.5300	0.5300	0.5300	9,021
Jan. 14, 2022	0.5500	0.5800	0.5500	0.5700	0.5700	137,405
Jan. 13, 2022	0.5800	0.5800	0.5500	0.5600	0.5600	124,080
Jan. 12, 2022	0.5700	0.5800	0.5500	0.5800	0.5800	36,425
Jan. 11, 2022	0.5600	0.5700	0.5500	0.5700	0.5700	32,522
Jan. 10, 2022	0.5900	0.5900	0.5300	0.5400	0.5400	99,220
Jan. 07, 2022	0.5700	0.5700	0.5500	0.5600	0.5600	26,673
Jan. 06, 2022	0.5800	0.5800	0.5400	0.5500	0.5500	68,975
Jan. 05, 2022	0.5400	0.6000	0.5400	0.5900	0.5900	333,615
Jan. 04, 2022	0.6100	0.6100	0.5400	0.5400	0.5400	111,638
Dec. 31, 2021	0.5900	0.6000	0.5500	0.5800	0.5800	15,500
Dec. 30, 2021	0.6000	0.6000	0.5600	0.5800	0.5800	21,331
Dec. 29, 2021	0.6100	0.6300	0.5900	0.5900	0.5900	83,223
Dec. 24, 2021	0.6300	0.6300	0.6300	0.6300	0.6300	2,015
Dec. 23, 2021	0.6300	0.6300	0.5400	0.5800	0.5800	88,002
Dec. 22, 2021	0.5800	0.6200	0.5700	0.6100	0.6100	79,432
Dec. 21, 2021	0.5200	0.5900	0.5200	0.5400	0.5400	57,157
Dec. 20, 2021	0.5200	0.5200	0.5000	0.5200	0.5200	41,940
Dec. 17, 2021	0.5000	0.6200	0.4700	0.5300	0.5300	108,993
Dec. 16, 2021	0.5000	0.5500	0.4800	0.4850	0.4850	122,879
Dec. 15, 2021	0.5200	0.5300	0.4850	0.5200	0.5200	371,581
Dec. 14, 2021	0.5800	0.5800	0.5400	0.5500	0.5500	90,787
Dec. 13, 2021	0.6000	0.6000	0.5600	0.5900	0.5900	207,589
Dec. 10, 2021	0.6000	0.6800	0.6000	0.6200	0.6200	93,253
Dec. 09, 2021	0.6700	0.6700	0.6000	0.6300	0.6300	222,180
Dec. 08, 2021	0.6600	0.6600	0.6100	0.6600	0.6600	166,321
Dec. 07, 2021	0.5000	0.6400	0.5000	0.6200	0.6200	107,941
Dec. 06, 2021	0.5100	0.5100	0.4800	0.4850	0.4850	81,638
Dec. 03, 2021	0.5000	0.5400	0.4800	0.4900	0.4900	97,233
Dec. 02, 2021	0.4700	0.5200	0.4700	0.4800	0.4800	99,758
Dec. 01, 2021	0.4900	0.5600	0.4850	0.4850	0.4850	105,734
Nov. 30, 2021	0.5000	0.5000	0.4300	0.4750	0.4750	134,644
Nov. 29, 2021	0.5800	0.5800	0.4900	0.4900	0.4900	313,809
Nov. 26, 2021	0.5200	0.5300	0.4600	0.5300	0.5300	338,450
Nov. 25, 2021	0.5300	0.5800	0.5100	0.5200	0.5200	236,010
Nov. 24, 2021	0.5600	0.5800	0.5100	0.5300	0.5300	269,481
Nov. 23, 2021	0.6000	0.6100	0.5500	0.5500	0.5500	167,510
Nov. 22, 2021	0.6000	0.6200	0.5700	0.5900	0.5900	297,166
Nov. 19, 2021	0.6100	0.6500	0.6000	0.6100	0.6100	123,457
Nov. 18, 2021	0.6200	0.6500	0.6100	0.6300	0.6300	211,556
Nov. 17, 2021	0.6700	0.6700	0.5800	0.6500	0.6500	284,519
Nov. 16, 2021	0.7000	0.7000	0.6500	0.6600	0.6600	185,428
Nov. 15, 2021	0.7000	0.7200	0.6900	0.7000	0.7000	103,044
Nov. 12, 2021	0.7200	0.7500	0.7000	0.7200	0.7200	133,991
Nov. 11, 2021	0.7200	0.7500	0.7000	0.7300	0.7300	73,461
Nov. 10, 2021	0.7200	0.7600	0.7200	0.7300	0.7300	163,021
Nov. 09, 2021	0.7400	0.7900	0.7400	0.7700	0.7700	132,851
Nov. 08, 2021	0.7500	0.7900	0.7500	0.7500	0.7500	254,106
Nov. 05, 2021	0.7600	0.7600	0.7300	0.7500	0.7500	18,500
Nov. 04, 2021	0.7700	0.7800	0.7400	0.7600	0.7600	114,599
Nov. 03, 2021	0.6900	0.7600	0.6900	0.7600	0.7600	199,329
Nov. 02, 2021	0.6700	0.6900	0.6700	0.6700	0.6700	146,440
Nov. 01, 2021	0.7000	0.7100	0.6500	0.6500	0.6500	247,418
Oct. 29, 2021	0.7600	0.7600	0.6700	0.6900	0.6900	284,007
Oct. 28, 2021	0.7300	0.7700	0.7000	0.7000	0.7000	136,771
Oct. 27, 2021	0.8000	0.8000	0.7300	0.7500	0.7500	228,023
Oct. 26, 2021	0.8000	0.8300	0.7900	0.8300	0.8300	235,660
Oct. 25, 2021	0.7400	0.7900	0.7400	0.7900	0.7900	242,895
Oct. 22, 2021	0.7900	0.7900	0.7200	0.7400	0.7400	121,609
Oct. 21, 2021	0.7600	0.7900	0.7500	0.7900	0.7900	114,470
Oct. 20, 2021	0.7900	0.7900	0.7000	0.7700	0.7700	267,100
Oct. 19, 2021	0.7600	0.7800	0.7600	0.7700	0.7700	72,261
Oct. 18, 2021	0.8000	0.8300	0.7500	0.7600	0.7600	191,751
Oct. 15, 2021	0.7600	0.8200	0.7600	0.7900	0.7900	65,847
Oct. 14, 2021	0.7600	0.7800	0.7300	0.7600	0.7600	503,869
Oct. 13, 2021	0.7900	0.8000	0.7200	0.7700	0.7700	456,533
Oct. 12, 2021	0.6900	0.8000	0.6900	0.7900	0.7900	195,439
Oct. 08, 2021	0.7000	0.7000	0.6600	0.6700	0.6700	44,712
Oct. 07, 2021	0.7100	0.7300	0.6900	0.7000	0.7000	60,484
Oct. 06, 2021	0.7400	0.7400	0.6900	0.7100	0.7100	126,708
Oct. 05, 2021	0.6900	0.7600	0.6900	0.7500	0.7500	51,793
Oct. 04, 2021	0.6600	0.7600	0.6600	0.7000	0.7000	250,964
Oct. 01, 2021	0.6700	0.7000	0.6400	0.6900	0.6900	119,551
Sep. 30, 2021	0.6800	0.6800	0.6100	0.6100	0.6100	337,131
Sep. 29, 2021	0.6600	0.6800	0.6500	0.6700	0.6700	168,622
Sep. 28, 2021	0.7200	0.7200	0.6500	0.6500	0.6500	303,622
Sep. 27, 2021	0.7200	0.7200	0.6700	0.7000	0.7000	253,692
Sep. 24, 2021	0.6900	0.6900	0.6500	0.6500	0.6500	246,859
Sep. 23, 2021	0.7100	0.7100	0.6800	0.6800	0.6800	123,889
Sep. 22, 2021	0.7400	0.7400	0.6700	0.6900	0.6900	217,527
Sep. 21, 2021	0.7000	0.7400	0.6700	0.6800	0.6800	282,932
Sep. 20, 2021	0.7700	0.7900	0.7000	0.7000	0.7000	490,560
Sep. 17, 2021	0.8700	0.8700	0.7900	0.8000	0.8000	263,854
Sep. 16, 2021	0.8500	0.8800	0.8300	0.8800	0.8800	189,139
Sep. 15, 2021	0.7600	0.8500	0.7600	0.8500	0.8500	275,268
Sep. 14, 2021	0.8400	0.8500	0.7600	0.7800	0.7800	375,285
Sep. 13, 2021	0.8900	0.9500	0.7900	0.8600	0.8600	897,184
Sep. 10, 2021	0.8700	0.8900	0.7700	0.8900	0.8900	1,229,795
Sep. 09, 2021	0.9600	0.9900	0.9100	0.9500	0.9500	154,953
Sep. 08, 2021	0.9600	1.0000	0.9400	1.0000	1.0000	198,325
Sep. 07, 2021	0.9600	1.0200	0.9500	0.9600	0.9600	573,977
Sep. 03, 2021	0.9300	0.9500	0.9100	0.9100	0.9100	318,210
Sep. 02, 2021	0.8900	0.9200	0.8600	0.9200	0.9200	498,526
Sep. 01, 2021	0.9200	0.9200	0.8300	0.8400	0.8400	258,757
Aug. 31, 2021	0.7900	0.8900	0.7800	0.8800	0.8800	466,201
Aug. 30, 2021	0.7300	0.7900	0.6800	0.7800	0.7800	140,831
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,621.39-436.79(-2.07%)

S&P 5004,397.94-84.79(-1.89%)

DOW34,265.37-450.02(-1.30%)

CAD/USD0.7948-0.0051(-0.64%)

CRUDE OIL84.83-0.72(-0.84%)

BTC-CAD45,217.20-6,888.90(-13.22%)

STOCK LOSSES ACCELERATE INTO THE CLOSE; NASDAQ DROPS 2%, NOTCHING WORST WEEK SINCE 2020

Appia Rare Earths & Uranium Corp. (API.CN)

S&P/TSX
20,621.39
-436.79(-2.07%)

S&P 500
4,397.94
-84.79(-1.89%)

DOW
34,265.37
-450.02(-1.30%)

CAD/USD
0.7948
-0.0051(-0.64%)

CRUDE OIL
84.83
-0.72(-0.84%)

BTC-CAD
45,217.20
-6,888.90(-13.22%)