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, 2013 0.0650 0.0650 0.0600 0.0600 84,700 -0.01(-7.69%)
Jan 30, 2013 0.0650 0.0650 0.0550 0.0650 297,985 +0.00(+0.00%)
Jan 29, 2013 0.0650 0.0650 0.0650 0.0650 291,000 +0.00(+0.00%)
Jan 28, 2013 0.0650 0.0650 0.0650 0.0650 28,615 +0.00(+0.00%)
Jan 25, 2013 0.0600 0.0650 0.0550 0.0650 87,000 +0.01(+8.33%)
Jan 24, 2013 0.0650 0.0650 0.0600 0.0600 83,000 +0.00(+0.00%)
Jan 23, 2013 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+0.00%)
Jan 22, 2013 0.0600 0.0600 0.0600 0.0600 241,000 -0.01(-7.69%)
Jan 21, 2013 0.0600 0.0650 0.0600 0.0650 45,215 +0.01(+8.33%)
Jan 18, 2013 0.0650 0.0650 0.0600 0.0600 248,156 -0.01(-7.69%)
Jan 17, 2013 0.0650 0.0650 0.0600 0.0650 182,200 +0.00(+0.00%)
Jan 16, 2013 0.0650 0.0650 0.0650 0.0650 7,299 +0.01(+8.33%)
Jan 15, 2013 0.0600 0.0600 0.0600 0.0600 122,000 -0.01(-7.69%)
Jan 14, 2013 0.0600 0.0650 0.0600 0.0650 202,610 +0.01(+8.33%)
Jan 11, 2013 0.0600 0.0600 0.0600 0.0600 80,250 +0.00(+0.00%)
Jan 10, 2013 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Jan 09, 2013 0.0650 0.0650 0.0600 0.0600 296,413 +0.00(+0.00%)
Jan 08, 2013 0.0600 0.0600 0.0600 0.0600 70,000 -0.01(-7.69%)
Jan 07, 2013 0.0650 0.0650 0.0650 0.0650 51,000 +0.00(+0.00%)
Jan 04, 2013 0.0650 0.0650 0.0600 0.0650 366,700 +0.00(+0.00%)
Jan 03, 2013 0.0650 0.0650 0.0650 0.0650 64,000 +0.00(+0.00%)
Jan 02, 2013 0.0600 0.0650 0.0600 0.0650 155,000 +0.00(+0.00%)
Dec 31, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 28, 2012 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Dec 27, 2012 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Dec 24, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 21, 2012 0.0650 0.0650 0.0600 0.0600 115,000 +0.00(+0.00%)
Dec 20, 2012 0.0600 0.0600 0.0600 0.0600 17,000 -0.01(-7.69%)
Dec 19, 2012 0.0650 0.0650 0.0600 0.0650 113,000 +0.00(+0.00%)
Dec 18, 2012 0.0650 0.0650 0.0650 0.0650 183,000 +0.01(+8.33%)
Dec 17, 2012 0.0600 0.0600 0.0600 0.0600 34,877 +0.00(+0.00%)
Dec 14, 2012 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Dec 13, 2012 0.0600 0.0600 0.0600 0.0600 456,200 -0.01(-7.69%)
Dec 12, 2012 0.0600 0.0650 0.0600 0.0650 106,100 +0.01(+8.33%)
Dec 11, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 10, 2012 0.0600 0.0600 0.0600 0.0600 81,000 -0.01(-7.69%)
Dec 07, 2012 0.0650 0.0650 0.0650 0.0650 18,000 +0.01(+8.33%)
Dec 06, 2012 0.0650 0.0650 0.0600 0.0600 38,016 -0.01(-14.29%)
Dec 05, 2012 0.0650 0.0700 0.0600 0.0700 11,500 +0.01(+7.69%)
Dec 04, 2012 0.0650 0.0700 0.0650 0.0650 65,057 -0.01(-7.14%)
Nov 30, 2012 0.0700 0.0700 0.0700 0.0700 104,000 +0.01(+7.69%)
Nov 29, 2012 0.0650 0.0700 0.0600 0.0650 313,651 +0.00(+0.00%)
Nov 28, 2012 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
Nov 27, 2012 0.0600 0.0650 0.0600 0.0650 10,372 +0.00(+0.00%)
Nov 26, 2012 0.0650 0.0650 0.0650 0.0650 77,000 +0.00(+0.00%)
Nov 24, 2012 0.0650 0.0700 0.0650 0.0650 163,800 +0.00(+0.00%)
Nov 23, 2012 0.0650 0.0700 0.0650 0.0650 163,800 +0.00(+0.00%)
Nov 22, 2012 0.0650 0.0650 0.0650 0.0650 800 +0.00(+0.00%)
Nov 21, 2012 0.0650 0.0650 0.0600 0.0650 183,800 -0.01(-7.14%)
Nov 20, 2012 0.0650 0.0700 0.0650 0.0700 532,000 +0.00(+0.00%)
Nov 19, 2012 0.0700 0.0700 0.0650 0.0700 172,650 +0.00(+0.00%)
Nov 16, 2012 0.0700 0.0700 0.0700 0.0700 94,750 +0.00(+0.00%)
Nov 15, 2012 0.0700 0.0700 0.0650 0.0700 239,100 +0.00(+0.00%)
Nov 14, 2012 0.0700 0.0700 0.0700 0.0700 390,710 +0.00(+0.00%)
Nov 13, 2012 0.0700 0.0750 0.0700 0.0700 75,040 +0.00(+0.00%)
Nov 12, 2012 0.0700 0.0700 0.0700 0.0700 42,000 +0.00(+0.00%)
Nov 09, 2012 0.0700 0.0700 0.0700 0.0700 122,145 +0.00(+0.00%)
Nov 08, 2012 0.0700 0.0700 0.0700 0.0700 31,000 +0.00(+0.00%)
Nov 07, 2012 0.0650 0.0700 0.0650 0.0700 155,000 -0.00(-6.67%)
Nov 06, 2012 0.0600 0.0750 0.0600 0.0750 468,500 +0.01(+25.00%)
Nov 05, 2012 0.0600 0.0600 0.0600 0.0600 46,482 +0.00(+0.00%)
Nov 02, 2012 0.0600 0.0600 0.0600 0.0600 44,600 -0.01(-7.69%)
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.