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, 2014 0.0800 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 30, 2014 0.0800 0.0850 0.0800 0.0850 44,500 +0.01(+6.25%)
Jan 29, 2014 0.0850 0.0850 0.0800 0.0800 3,500 +0.00(+0.00%)
Jan 28, 2014 0.0850 0.0850 0.0800 0.0800 285,100 -0.01(-5.88%)
Jan 27, 2014 0.0850 0.0850 0.0850 0.0850 45,000 +0.00(+0.00%)
Jan 24, 2014 0.0850 0.0850 0.0800 0.0850 118,490 -0.00(-5.56%)
Jan 23, 2014 0.0850 0.0900 0.0850 0.0900 92,500 +0.00(+5.88%)
Jan 22, 2014 0.0900 0.0900 0.0850 0.0850 18,500 +0.00(+0.00%)
Jan 21, 2014 0.0850 0.0850 0.0850 0.0850 63,000 +0.00(+0.00%)
Jan 20, 2014 0.0900 0.0900 0.0800 0.0850 175,300 +0.01(+6.25%)
Jan 17, 2014 0.0800 0.0850 0.0800 0.0800 47,750 +0.00(+0.00%)
Jan 16, 2014 0.0800 0.0850 0.0800 0.0800 121,200 -0.01(-5.88%)
Jan 15, 2014 0.0850 0.0850 0.0800 0.0850 105,270 +0.00(+0.00%)
Jan 14, 2014 0.0900 0.0900 0.0850 0.0850 30,500 +0.00(+0.00%)
Jan 13, 2014 0.0850 0.0850 0.0850 0.0850 180,500 -0.00(-5.56%)
Jan 10, 2014 0.0900 0.0900 0.0850 0.0900 146,950 +0.00(+0.00%)
Jan 09, 2014 0.0850 0.0900 0.0850 0.0900 48,300 +0.00(+5.88%)
Jan 08, 2014 0.0850 0.0850 0.0850 0.0850 75,432 +0.00(+0.00%)
Jan 06, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 03, 2014 0.0800 0.0850 0.0800 0.0850 75,500 +0.01(+6.25%)
Jan 02, 2014 0.0900 0.0900 0.0800 0.0800 52,310 -0.01(-11.11%)
Dec 31, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 30, 2013 0.0900 0.0900 0.0900 0.0900 110,000 +0.00(+0.00%)
Dec 27, 2013 0.0900 0.0900 0.0850 0.0900 12,344 +0.00(+5.88%)
Dec 24, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 23, 2013 0.0850 0.0850 0.0850 0.0850 86,800 -0.00(-5.56%)
Dec 20, 2013 0.0900 0.0900 0.0850 0.0900 118,001 +0.00(+0.00%)
Dec 19, 2013 0.0900 0.0900 0.0900 0.0900 90,800 -0.01(-5.26%)
Dec 18, 2013 0.0900 0.0950 0.0850 0.0950 348,000 +0.01(+11.76%)
Dec 17, 2013 0.0900 0.0900 0.0850 0.0850 202,658 -0.00(-5.56%)
Dec 16, 2013 0.0900 0.0900 0.0850 0.0900 212,000 -0.01(-5.26%)
Dec 13, 2013 0.0950 0.0950 0.0900 0.0950 110,100 +0.00(+0.00%)
Dec 12, 2013 0.0950 0.0950 0.0900 0.0950 120,100 -0.01(-5.00%)
Dec 11, 2013 0.0950 0.1000 0.0950 0.1000 148,300 +0.01(+11.11%)
Dec 10, 2013 0.0900 0.0950 0.0900 0.0900 233,250 -0.01(-5.26%)
Dec 09, 2013 0.0950 0.0950 0.0950 0.0950 43,500 +0.00(+0.00%)
Dec 06, 2013 0.1000 0.1000 0.0900 0.0950 535,600 +0.00(+0.00%)
Dec 05, 2013 0.1000 0.1000 0.0950 0.0950 178,200 -0.01(-9.52%)
Dec 04, 2013 0.1000 0.1050 0.1000 0.1050 25,000 +0.00(+0.00%)
Dec 03, 2013 0.1000 0.1050 0.1000 0.1050 36,750 +0.00(+5.00%)
Dec 02, 2013 0.1050 0.1100 0.1000 0.1000 1,148,655 +0.00(+0.00%)
Nov 29, 2013 0.1050 0.1050 0.1000 0.1000 72,300 -0.00(-4.76%)
Nov 28, 2013 0.1000 0.1050 0.1000 0.1050 311,500 +0.00(+5.00%)
Nov 27, 2013 0.0950 0.1000 0.0950 0.1000 312,000 +0.00(+0.00%)
Nov 26, 2013 0.0850 0.1000 0.0850 0.1000 259,124 +0.01(+11.11%)
Nov 25, 2013 0.0950 0.1000 0.0900 0.0900 187,020 -0.01(-10.00%)
Nov 22, 2013 0.1050 0.1050 0.1000 0.1000 121,035 +0.00(+0.00%)
Nov 20, 2013 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 19, 2013 0.0950 0.1050 0.0950 0.1050 411,000 +0.00(+5.00%)
Nov 18, 2013 0.1100 0.1100 0.0950 0.1000 509,600 -0.00(-4.76%)
Nov 15, 2013 0.1100 0.1100 0.1050 0.1050 102,955 -0.01(-4.55%)
Nov 14, 2013 0.1100 0.1100 0.1100 0.1100 283,535 +0.01(+4.76%)
Nov 13, 2013 0.1050 0.1050 0.1050 0.1050 130,935 +0.00(+5.00%)
Nov 12, 2013 0.1050 0.1050 0.1000 0.1000 355,400 +0.00(+0.00%)
Nov 11, 2013 0.1050 0.1050 0.1000 0.1000 171,475 -0.01(-9.09%)
Nov 08, 2013 0.1100 0.1100 0.1050 0.1100 123,962 +0.01(+4.76%)
Nov 07, 2013 0.1050 0.1100 0.1050 0.1050 294,700 +0.00(+0.00%)
Nov 06, 2013 0.1100 0.1100 0.1050 0.1050 333,200 +0.00(+0.00%)
Nov 05, 2013 0.1050 0.1100 0.1050 0.1050 96,000 -0.01(-4.55%)
Nov 04, 2013 0.1100 0.1100 0.1100 0.1100 172,600 +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.