Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

APPALACHES RES (TSV: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2007 0.1700 0.1750 0.1500 0.1650 497,000 +0.00(+0.00%)
Jan 30, 2007 0.1700 0.1850 0.1650 0.1650 1,122,055 -0.01(-5.71%)
Jan 29, 2007 0.1600 0.1800 0.1600 0.1750 1,090,230 +0.01(+6.06%)
Jan 26, 2007 0.1600 0.1700 0.1600 0.1650 736,076 +0.02(+10.00%)
Jan 25, 2007 0.1400 0.1550 0.1350 0.1500 522,578 +0.01(+7.14%)
Jan 24, 2007 0.1400 0.1450 0.1350 0.1400 168,690 +0.01(+3.70%)
Jan 23, 2007 0.1400 0.1450 0.1300 0.1350 306,000 -0.01(-3.57%)
Jan 22, 2007 0.1400 0.1400 0.1300 0.1400 347,000 +0.01(+3.70%)
Jan 19, 2007 0.1500 0.1500 0.1350 0.1350 1,049,400 -0.01(-10.00%)
Jan 18, 2007 0.1550 0.1600 0.1450 0.1500 1,059,500 -0.01(-3.23%)
Jan 17, 2007 0.1700 0.1750 0.1550 0.1550 2,085,658 -0.02(-8.82%)
Jan 16, 2007 0.1450 0.1800 0.1400 0.1700 5,814,164 +0.04(+30.77%)
Jan 12, 2007 0.1300 0.1350 0.1300 0.1300 205,000 -0.01(-7.14%)
Jan 11, 2007 0.1400 0.1400 0.1300 0.1400 290,500 -0.00(-3.45%)
Jan 10, 2007 0.1450 0.1500 0.1250 0.1450 808,728 +0.00(+0.00%)
Jan 09, 2007 0.1250 0.1500 0.1200 0.1450 2,287,790 +0.02(+20.83%)
Jan 08, 2007 0.1150 0.1250 0.1150 0.1200 153,500 +0.00(+0.00%)
Jan 05, 2007 0.1250 0.1250 0.1150 0.1200 249,500 +0.00(+4.35%)
Jan 04, 2007 0.1250 0.1250 0.1150 0.1150 222,500 -0.01(-8.00%)
Jan 03, 2007 0.1250 0.1300 0.1200 0.1250 349,000 +0.01(+8.70%)
Dec 29, 2006 0.1200 0.1200 0.1100 0.1150 290,500 +0.01(+4.55%)
Dec 28, 2006 0.1050 0.1150 0.1050 0.1100 126,000 +0.00(+0.00%)
Dec 27, 2006 0.1050 0.1150 0.1050 0.1100 115,056 +0.01(+10.00%)
Dec 26, 2006 0.0950 0.1000 0.0950 0.1000 111,500 +0.00(+0.00%)
Dec 22, 2006 0.0950 0.1000 0.0950 0.1000 111,500 +0.00(+0.00%)
Dec 21, 2006 0.1000 0.1000 0.0950 0.1000 239,500 +0.00(+0.00%)
Dec 20, 2006 0.1000 0.1050 0.0950 0.1000 101,944 +0.00(+0.00%)
Dec 19, 2006 0.1000 0.1000 0.0950 0.1000 118,600 +0.00(+0.00%)
Dec 18, 2006 0.0950 0.1100 0.0950 0.1000 260,500 +0.01(+5.26%)
Dec 15, 2006 0.1050 0.1050 0.0950 0.0950 156,480 +0.00(+0.00%)
Dec 14, 2006 0.1000 0.1050 0.0950 0.0950 148,850 -0.01(-9.52%)
Dec 13, 2006 0.1000 0.1050 0.0950 0.1050 202,000 +0.01(+10.53%)
Dec 12, 2006 0.0950 0.1000 0.0950 0.0950 72,000 +0.00(+0.00%)
Dec 11, 2006 0.1100 0.1100 0.0950 0.0950 284,000 -0.01(-9.52%)
Dec 08, 2006 0.1050 0.1050 0.1000 0.1050 176,000 +0.00(+0.00%)
Dec 07, 2006 0.1250 0.1250 0.1050 0.1050 202,398 -0.01(-12.50%)
Dec 06, 2006 0.1200 0.1200 0.1150 0.1200 179,900 +0.00(+0.00%)
Dec 05, 2006 0.1250 0.1250 0.1200 0.1200 304,660 -0.01(-4.00%)
Dec 04, 2006 0.1150 0.1400 0.1150 0.1250 2,233,390 +0.01(+13.64%)
Dec 01, 2006 0.1050 0.1150 0.0950 0.1100 1,121,500 +0.01(+10.00%)
Nov 30, 2006 0.0900 0.1150 0.0900 0.1000 975,650 +0.01(+11.11%)
Nov 29, 2006 0.0900 0.0900 0.0900 0.0900 54,416 +0.00(+0.00%)
Nov 28, 2006 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Nov 27, 2006 0.0900 0.0950 0.0900 0.0900 73,000 +0.00(+0.00%)
Nov 24, 2006 0.0950 0.0950 0.0900 0.0900 31,000 +0.00(+0.00%)
Nov 22, 2006 0.0950 0.0950 0.0800 0.0900 307,000 -0.01(-5.26%)
Nov 21, 2006 0.0900 0.0950 0.0900 0.0950 144,000 +0.01(+5.56%)
Nov 20, 2006 0.0850 0.0900 0.0850 0.0900 67,000 +0.00(+5.88%)
Nov 17, 2006 0.0900 0.0900 0.0850 0.0850 29,000 +0.00(+0.00%)
Nov 16, 2006 0.0850 0.0900 0.0850 0.0850 79,000 +0.00(+0.00%)
Nov 15, 2006 0.0950 0.0950 0.0850 0.0850 71,100 -0.00(-5.56%)
Nov 14, 2006 0.0850 0.0900 0.0850 0.0900 55,000 +0.00(+5.88%)
Nov 13, 2006 0.0950 0.0950 0.0850 0.0850 119,288 -0.01(-10.53%)
Nov 10, 2006 0.0950 0.1000 0.0950 0.0950 77,000 +0.00(+0.00%)
Nov 09, 2006 0.0900 0.0950 0.0900 0.0950 89,000 +0.01(+5.56%)
Nov 08, 2006 0.0900 0.0950 0.0850 0.0900 137,000 +0.00(+0.00%)
Nov 07, 2006 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Nov 06, 2006 0.0950 0.0950 0.0900 0.0900 40,000 -0.01(-5.26%)
Nov 03, 2006 0.0950 0.0950 0.0950 0.0950 37,000 +0.00(+0.00%)
Nov 02, 2006 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
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.