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 29, 2010 0.0800 0.0800 0.0750 0.0750 206,700 +0.00(+0.00%)
Jan 28, 2010 0.0750 0.0750 0.0750 0.0750 2,500 -0.01(-6.25%)
Jan 27, 2010 0.0750 0.0800 0.0750 0.0800 130,000 +0.00(+0.00%)
Jan 26, 2010 0.0750 0.0800 0.0750 0.0800 11,500 +0.00(+0.00%)
Jan 25, 2010 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jan 22, 2010 0.0750 0.0800 0.0750 0.0800 12,500 +0.00(+0.00%)
Jan 21, 2010 0.0800 0.0800 0.0800 0.0800 32,000 +0.00(+0.00%)
Jan 20, 2010 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+6.67%)
Jan 19, 2010 0.0800 0.0800 0.0750 0.0750 62,840 -0.01(-6.25%)
Jan 18, 2010 0.0800 0.0800 0.0800 0.0800 31,500 +0.00(+0.00%)
Jan 15, 2010 0.0750 0.0800 0.0750 0.0800 55,000 +0.00(+0.00%)
Jan 14, 2010 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Jan 13, 2010 0.0800 0.0800 0.0750 0.0800 63,250 +0.00(+0.00%)
Jan 12, 2010 0.0800 0.0800 0.0800 0.0800 73,000 -0.01(-5.88%)
Jan 11, 2010 0.0800 0.0850 0.0800 0.0850 135,850 +0.01(+13.33%)
Jan 08, 2010 0.0850 0.0850 0.0750 0.0750 216,000 -0.01(-11.76%)
Jan 07, 2010 0.0850 0.0850 0.0850 0.0850 40,000 +0.01(+6.25%)
Jan 06, 2010 0.0800 0.0800 0.0800 0.0800 81,000 +0.00(+0.00%)
Jan 05, 2010 0.0750 0.0800 0.0750 0.0800 86,000 +0.01(+14.29%)
Jan 04, 2010 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Dec 31, 2009 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 30, 2009 0.0750 0.0750 0.0750 0.0750 35,000 +0.00(+7.14%)
Dec 29, 2009 0.0700 0.0700 0.0700 0.0700 36,000 +0.00(+0.00%)
Dec 24, 2009 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Dec 23, 2009 0.0700 0.0700 0.0650 0.0700 23,000 +0.00(+0.00%)
Dec 22, 2009 0.0700 0.0750 0.0700 0.0700 71,000 +0.00(+0.00%)
Dec 21, 2009 0.0750 0.0750 0.0700 0.0700 4,700 -0.00(-6.67%)
Dec 18, 2009 0.0700 0.0750 0.0650 0.0750 140,060 +0.00(+0.00%)
Dec 17, 2009 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Dec 16, 2009 0.0750 0.0750 0.0700 0.0750 109,000 +0.00(+0.00%)
Dec 15, 2009 0.0750 0.0750 0.0700 0.0750 113,340 +0.00(+7.14%)
Dec 14, 2009 0.0800 0.0800 0.0700 0.0700 237,000 -0.01(-12.50%)
Dec 11, 2009 0.0700 0.0800 0.0700 0.0800 105,000 +0.01(+14.29%)
Dec 10, 2009 0.0750 0.0750 0.0700 0.0700 290,880 +0.00(+0.00%)
Dec 09, 2009 0.0750 0.0750 0.0700 0.0700 126,000 -0.01(-12.50%)
Dec 08, 2009 0.0750 0.0800 0.0700 0.0800 232,598 +0.01(+6.67%)
Dec 07, 2009 0.0800 0.0800 0.0750 0.0750 194,000 -0.01(-11.76%)
Dec 04, 2009 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 03, 2009 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Dec 02, 2009 0.0800 0.0800 0.0800 0.0800 110,450 +0.01(+6.67%)
Dec 01, 2009 0.0800 0.0800 0.0750 0.0750 166,000 +0.00(+0.00%)
Nov 30, 2009 0.0750 0.0800 0.0750 0.0750 311,000 -0.01(-6.25%)
Nov 27, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Nov 26, 2009 0.0750 0.0800 0.0750 0.0800 170,000 +0.00(+0.00%)
Nov 25, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 24, 2009 0.0800 0.0800 0.0750 0.0800 46,800 +0.00(+0.00%)
Nov 23, 2009 0.0800 0.0850 0.0800 0.0800 56,000 +0.00(+0.00%)
Nov 20, 2009 0.0750 0.0800 0.0750 0.0800 98,500 -0.01(-5.88%)
Nov 19, 2009 0.0800 0.0850 0.0750 0.0850 40,000 +0.01(+6.25%)
Nov 18, 2009 0.0800 0.0800 0.0750 0.0800 54,000 +0.00(+0.00%)
Nov 17, 2009 0.0800 0.0800 0.0800 0.0800 31,000 -0.01(-5.88%)
Nov 16, 2009 0.0850 0.0850 0.0800 0.0850 24,000 +0.00(+0.00%)
Nov 13, 2009 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 12, 2009 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 11, 2009 0.0800 0.0850 0.0800 0.0850 35,000 +0.01(+13.33%)
Nov 10, 2009 0.0800 0.0800 0.0750 0.0750 230,000 -0.01(-11.76%)
Nov 09, 2009 0.0800 0.0850 0.0800 0.0850 20,700 +0.00(+0.00%)
Nov 06, 2009 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 05, 2009 0.0900 0.0900 0.0800 0.0850 5,000 -0.00(-5.56%)
Nov 04, 2009 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 03, 2009 0.0850 0.0900 0.0800 0.0900 58,000 +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.