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, 2012 0.0700 0.0800 0.0650 0.0650 1,328,000 -0.01(-7.14%)
Jan 30, 2012 0.0700 0.0750 0.0700 0.0700 835,025 +0.00(+0.00%)
Jan 27, 2012 0.0650 0.0700 0.0650 0.0700 802,500 +0.01(+7.69%)
Jan 26, 2012 0.0650 0.0650 0.0600 0.0650 199,500 +0.00(+0.00%)
Jan 25, 2012 0.0600 0.0650 0.0600 0.0650 175,000 +0.01(+8.33%)
Jan 24, 2012 0.0600 0.0600 0.0600 0.0600 209,875 +0.00(+0.00%)
Jan 23, 2012 0.0600 0.0600 0.0600 0.0600 1,717 +0.00(+0.00%)
Jan 20, 2012 0.0600 0.0650 0.0600 0.0600 118,000 +0.00(+9.09%)
Jan 19, 2012 0.0550 0.0600 0.0550 0.0550 555,165 +0.01(+22.22%)
Jan 18, 2012 0.0550 0.0550 0.0450 0.0450 467,000 -0.01(-18.18%)
Jan 17, 2012 0.0600 0.0600 0.0500 0.0550 164,398 -0.00(-8.33%)
Jan 16, 2012 0.0650 0.0650 0.0600 0.0600 55,875 -0.01(-7.69%)
Jan 13, 2012 0.0600 0.0650 0.0600 0.0650 113,550 +0.01(+8.33%)
Jan 12, 2012 0.0500 0.0700 0.0500 0.0600 396,200 +0.01(+20.00%)
Jan 11, 2012 0.0500 0.0500 0.0500 0.0500 198,600 +0.01(+11.11%)
Jan 10, 2012 0.0450 0.0450 0.0450 0.0450 3,500 +0.00(+0.00%)
Jan 09, 2012 0.0450 0.0450 0.0450 0.0450 2,475 +0.00(+0.00%)
Jan 06, 2012 0.0450 0.0500 0.0400 0.0450 156,400 -0.01(-10.00%)
Jan 05, 2012 0.0450 0.0500 0.0450 0.0500 115,000 +0.01(+11.11%)
Jan 04, 2012 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+12.50%)
Dec 30, 2011 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 29, 2011 0.0400 0.0400 0.0350 0.0400 204,000 +0.00(+14.29%)
Dec 28, 2011 0.0450 0.0450 0.0350 0.0350 42,000 -0.01(-22.22%)
Dec 23, 2011 0.0400 0.0450 0.0450 0.0450 218,720 +0.00(+12.50%)
Dec 21, 2011 0.0400 0.0400 0.0350 0.0400 188,000 +0.00(+0.00%)
Dec 20, 2011 0.0400 0.0450 0.0400 0.0400 256,125 +0.00(+0.00%)
Dec 19, 2011 0.0400 0.0400 0.0400 0.0400 2,500 -0.00(-11.11%)
Dec 16, 2011 0.0400 0.0450 0.0400 0.0450 280,000 +0.00(+0.00%)
Dec 15, 2011 0.0400 0.0450 0.0400 0.0450 185,000 -0.01(-10.00%)
Dec 14, 2011 0.0450 0.0500 0.0450 0.0500 45,000 +0.01(+11.11%)
Dec 13, 2011 0.0450 0.0450 0.0450 0.0450 151,000 -0.01(-10.00%)
Dec 12, 2011 0.0450 0.0500 0.0450 0.0500 546,775 +0.01(+25.00%)
Dec 09, 2011 0.0400 0.0400 0.0400 0.0400 58,875 +0.00(+0.00%)
Dec 08, 2011 0.0400 0.0400 0.0400 0.0400 37,750 +0.00(+0.00%)
Dec 07, 2011 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Dec 06, 2011 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Dec 05, 2011 0.0400 0.0400 0.0400 0.0400 43,500 -0.00(-11.11%)
Dec 02, 2011 0.0450 0.0450 0.0450 0.0450 46,000 +0.00(+12.50%)
Dec 01, 2011 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Nov 30, 2011 0.0400 0.0400 0.0400 0.0400 194,100 -0.00(-11.11%)
Nov 29, 2011 0.0450 0.0450 0.0450 0.0450 16,500 +0.00(+12.50%)
Nov 28, 2011 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Nov 25, 2011 0.0400 0.0400 0.0400 0.0400 4,500 +0.00(+0.00%)
Nov 24, 2011 0.0400 0.0400 0.0400 0.0400 50,875 +0.00(+0.00%)
Nov 23, 2011 0.0400 0.0400 0.0350 0.0400 79,000 +0.00(+0.00%)
Nov 22, 2011 0.0400 0.0400 0.0400 0.0400 5,300 +0.00(+0.00%)
Nov 21, 2011 0.0450 0.0450 0.0400 0.0400 111,500 +0.00(+0.00%)
Nov 18, 2011 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Nov 17, 2011 0.0400 0.0450 0.0400 0.0400 79,500 +0.00(+0.00%)
Nov 16, 2011 0.0400 0.0400 0.0400 0.0400 276 +0.00(+0.00%)
Nov 15, 2011 0.0400 0.0400 0.0400 0.0400 85 -0.00(-11.11%)
Nov 14, 2011 0.0400 0.0450 0.0400 0.0450 573,774 +0.00(+0.00%)
Nov 11, 2011 0.0450 0.0450 0.0450 0.0450 109,000 +0.00(+12.50%)
Nov 10, 2011 0.0450 0.0450 0.0400 0.0400 45,000 -0.00(-11.11%)
Nov 09, 2011 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 08, 2011 0.0450 0.0450 0.0450 0.0450 24,500 +0.00(+0.00%)
Nov 07, 2011 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 04, 2011 0.0400 0.0450 0.0400 0.0450 68,000 -0.01(-10.00%)
Nov 03, 2011 0.0500 0.0500 0.0500 0.0500 62,500 +0.01(+11.11%)
Nov 02, 2011 0.0400 0.0450 0.0400 0.0450 629,000 +0.00(+12.50%)
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.