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 30, 2009 0.0750 0.0750 0.0650 0.0650 30,000 -0.01(-18.75%)
Jan 29, 2009 0.0750 0.0800 0.0750 0.0800 31,000 +0.01(+23.08%)
Jan 28, 2009 0.0650 0.0650 0.0650 0.0650 6,000 -0.01(-7.14%)
Jan 27, 2009 0.0700 0.0700 0.0700 0.0700 1,730 -0.00(-6.67%)
Jan 26, 2009 0.0700 0.0750 0.0650 0.0750 18,000 +0.00(+7.14%)
Jan 23, 2009 0.0700 0.0750 0.0650 0.0700 28,000 +0.00(+0.00%)
Jan 22, 2009 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jan 21, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Jan 20, 2009 0.0700 0.0700 0.0700 0.0700 16,000 -0.00(-6.67%)
Jan 19, 2009 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Jan 16, 2009 0.0750 0.0800 0.0700 0.0750 96,000 +0.00(+7.14%)
Jan 15, 2009 0.0750 0.0750 0.0650 0.0700 63,000 -0.01(-12.50%)
Jan 14, 2009 0.0800 0.0800 0.0700 0.0800 109,000 +0.00(+0.00%)
Jan 13, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Jan 12, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Jan 09, 2009 0.0700 0.0800 0.0700 0.0800 21,000 +0.01(+6.67%)
Jan 08, 2009 0.0750 0.0750 0 +0.00(+0.00%)
Jan 07, 2009 0.0750 0.0750 0.0700 0.0750 70,000 -0.01(-11.76%)
Jan 06, 2009 0.0800 0.0850 0.0800 0.0850 11,177 +0.00(+0.00%)
Jan 05, 2009 0.0800 0.0850 0.0800 0.0850 117,000 +0.01(+6.25%)
Jan 02, 2009 0.0700 0.0800 0.0700 0.0800 20,000 +0.01(+14.29%)
Jan 01, 2009 0.0650 0.0700 0.0650 0.0700 0 +0.00(+0.00%)
Dec 31, 2008 0.0650 0.0700 0.0650 0.0700 29,000 +0.01(+7.69%)
Dec 30, 2008 0.0650 0.0650 0.0650 0.0650 35,000 +0.00(+0.00%)
Dec 29, 2008 0.0550 0.0650 0.0550 0.0650 8,000 +0.01(+8.33%)
Dec 24, 2008 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Dec 23, 2008 0.0600 0.0650 0.0550 0.0650 83,336 +0.00(+0.00%)
Dec 22, 2008 0.0700 0.0700 0.0500 0.0650 272,340 +0.00(+0.00%)
Dec 19, 2008 0.0700 0.0750 0.0650 0.0650 37,000 -0.01(-13.33%)
Dec 18, 2008 0.0700 0.0750 0.0600 0.0750 177,500 +0.00(+0.00%)
Dec 17, 2008 0.0750 0.0750 0 +0.00(+0.00%)
Dec 16, 2008 0.0700 0.0750 0.0650 0.0750 16,000 +0.00(+0.00%)
Dec 15, 2008 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Dec 12, 2008 0.0800 0.0800 0.0700 0.0700 97,000 -0.01(-17.65%)
Dec 11, 2008 0.0850 0.0900 0.0750 0.0850 82,000 +0.00(+0.00%)
Dec 10, 2008 0.0800 0.0850 0.0700 0.0850 60,000 +0.01(+6.25%)
Dec 09, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Dec 08, 2008 0.0800 0.0800 0.0700 0.0800 37,620 +0.00(+0.00%)
Dec 05, 2008 0.0800 0.0850 0.0800 0.0800 166,000 +0.00(+0.00%)
Dec 04, 2008 0.0900 0.0900 0.0750 0.0800 333,000 -0.01(-15.79%)
Dec 03, 2008 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Dec 02, 2008 0.0950 0.1100 0.0850 0.0950 544,000 +0.00(+0.00%)
Dec 01, 2008 0.0800 0.1000 0.0800 0.0950 326,000 +0.01(+11.76%)
Nov 28, 2008 0.0800 0.0900 0.0800 0.0850 183,000 +0.01(+6.25%)
Nov 27, 2008 0.0750 0.0800 0.0700 0.0800 88,398 +0.00(+0.00%)
Nov 26, 2008 0.0700 0.0850 0.0700 0.0800 172,112 +0.01(+14.29%)
Nov 25, 2008 0.0600 0.0700 0.0600 0.0700 13,000 +0.00(+0.00%)
Nov 24, 2008 0.0650 0.0700 0.0600 0.0700 35,300 +0.01(+7.69%)
Nov 21, 2008 0.0600 0.0650 0.0500 0.0650 138,000 +0.00(+0.00%)
Nov 20, 2008 0.0700 0.0800 0.0650 0.0650 158,000 -0.02(-23.53%)
Nov 19, 2008 0.0900 0.0900 0.0700 0.0850 211,000 -0.01(-10.53%)
Nov 18, 2008 0.0800 0.1000 0.0800 0.0950 763,000 +0.01(+11.76%)
Nov 17, 2008 0.0700 0.0850 0.0600 0.0850 466,000 +0.02(+30.77%)
Nov 14, 2008 0.0650 0.0650 0.0650 0.0650 35,000 -0.01(-7.14%)
Nov 13, 2008 0.0650 0.0700 0.0600 0.0700 202,000 +0.01(+16.67%)
Nov 12, 2008 0.0600 0.0700 0.0600 0.0600 52,000 +0.00(+0.00%)
Nov 11, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Nov 10, 2008 0.0550 0.0700 0.0550 0.0600 150,841 -0.01(-14.29%)
Nov 07, 2008 0.0650 0.0700 0.0650 0.0700 47,000 +0.01(+7.69%)
Nov 06, 2008 0.0750 0.0750 0.0500 0.0650 151,000 -0.01(-7.14%)
Nov 05, 2008 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Nov 04, 2008 0.0700 0.0700 0.0650 0.0700 110,500 -0.00(-6.67%)
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.