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 (%)
Oct 31, 2006 0.1000 0.1000 0.0950 0.0950 170,780 -0.01(-5.00%)
Oct 30, 2006 0.1050 0.1050 0.0950 0.1000 101,000 -0.00(-4.76%)
Oct 27, 2006 0.1050 0.1100 0.1000 0.1050 186,500 +0.00(+0.00%)
Oct 26, 2006 0.1050 0.1100 0.1000 0.1050 274,500 +0.00(+0.00%)
Oct 25, 2006 0.1050 0.1150 0.1000 0.1050 1,218,990 +0.00(+0.00%)
Oct 24, 2006 0.1050 0.1050 0.0950 0.1050 65,896 +0.00(+0.00%)
Oct 23, 2006 0.1000 0.1050 0.0950 0.1050 151,500 +0.00(+5.00%)
Oct 20, 2006 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Oct 19, 2006 0.1050 0.1050 0.1000 0.1000 243,000 +0.00(+0.00%)
Oct 18, 2006 0.0900 0.1050 0.0900 0.1000 542,000 +0.01(+17.65%)
Oct 17, 2006 0.0800 0.0850 0.0800 0.0850 32,000 +0.01(+6.25%)
Oct 16, 2006 0.0850 0.0850 0.0800 0.0800 24,000 +0.00(+0.00%)
Oct 13, 2006 0.0850 0.0850 0.0800 0.0800 40,000 -0.01(-5.88%)
Oct 12, 2006 0.0850 0.0850 0.0850 0.0850 40,000 +0.00(+0.00%)
Oct 11, 2006 0.0900 0.0900 0.0850 0.0850 60,000 +0.00(+0.00%)
Oct 10, 2006 0.0850 0.0900 0.0850 0.0850 70,000 +0.00(+0.00%)
Oct 09, 2006 0.0800 0.0850 0.0800 0.0850 37,000 +0.00(+0.00%)
Oct 06, 2006 0.0800 0.0850 0.0800 0.0850 37,000 +0.00(+0.00%)
Oct 05, 2006 0.0850 0.0850 0.0800 0.0850 156,000 +0.01(+6.25%)
Oct 04, 2006 0.0800 0.0800 0.0800 0.0800 31,000 +0.00(+0.00%)
Oct 03, 2006 0.0800 0.0850 0.0750 0.0800 217,500 -0.01(-5.88%)
Oct 02, 2006 0.0950 0.0950 0.0850 0.0850 118,892 -0.01(-10.53%)
Sep 29, 2006 0.0900 0.0950 0.0900 0.0950 100,000 +0.00(+0.00%)
Sep 28, 2006 0.0900 0.0950 0.0850 0.0950 112,500 +0.01(+11.76%)
Sep 27, 2006 0.0950 0.0950 0.0850 0.0850 40,000 -0.00(-5.56%)
Sep 26, 2006 0.0850 0.0900 0.0850 0.0900 56,000 +0.00(+5.88%)
Sep 25, 2006 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 22, 2006 0.0900 0.0900 0.0850 0.0850 68,000 -0.00(-5.56%)
Sep 21, 2006 0.0900 0.0900 0.0850 0.0900 65,000 -0.01(-10.00%)
Sep 20, 2006 0.0900 0.1000 0.0900 0.1000 72,000 +0.01(+11.11%)
Sep 19, 2006 0.0850 0.0900 0.0850 0.0900 50,000 +0.00(+5.88%)
Sep 18, 2006 0.0900 0.0900 0.0850 0.0850 37,000 -0.00(-5.56%)
Sep 15, 2006 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+0.00%)
Sep 14, 2006 0.1000 0.1000 0.0900 0.0900 12,000 +0.00(+0.00%)
Sep 13, 2006 0.0950 0.1000 0.0900 0.0900 33,000 +0.00(+0.00%)
Sep 12, 2006 0.1000 0.1000 0.0900 0.0900 234,000 -0.01(-14.29%)
Sep 11, 2006 0.1000 0.1050 0.1000 0.1050 50,000 +0.00(+5.00%)
Sep 08, 2006 0.1050 0.1050 0.1000 0.1000 175,000 -0.00(-4.76%)
Sep 06, 2006 0.1050 0.1150 0.1050 0.1050 185,000 -0.01(-4.55%)
Sep 05, 2006 0.1100 0.1150 0.1100 0.1100 255,756 +0.00(+0.00%)
Sep 01, 2006 0.1100 0.1200 0.1100 0.1100 164,490 +0.00(+0.00%)
Aug 31, 2006 0.1000 0.1150 0.1000 0.1100 445,864 +0.01(+10.00%)
Aug 30, 2006 0.0950 0.1000 0.0950 0.1000 31,000 +0.01(+5.26%)
Aug 29, 2006 0.0950 0.1000 0.0950 0.0950 27,000 -0.01(-5.00%)
Aug 28, 2006 0.1000 0.1000 0.1000 0.1000 9,000 +0.00(+0.00%)
Aug 25, 2006 0.1000 0.1100 0.1000 0.1000 125,000 -0.00(-4.76%)
Aug 24, 2006 0.1000 0.1050 0.1000 0.1050 90,060 +0.00(+5.00%)
Aug 23, 2006 0.1100 0.1100 0.1000 0.1000 214,700 +0.00(+0.00%)
Aug 22, 2006 0.1050 0.1050 0.0950 0.1000 303,000 -0.00(-4.76%)
Aug 21, 2006 0.1000 0.1100 0.1000 0.1050 50,146 +0.00(+5.00%)
Aug 18, 2006 0.1000 0.1000 0.1000 0.1000 85,000 +0.01(+5.26%)
Aug 17, 2006 0.0900 0.0950 0.0900 0.0950 53,000 +0.01(+5.56%)
Aug 16, 2006 0.0950 0.0950 0.0900 0.0900 71,000 +0.00(+0.00%)
Aug 15, 2006 0.0950 0.0950 0.0900 0.0900 61,000 +0.00(+0.00%)
Aug 14, 2006 0.1000 0.1000 0.0900 0.0900 26,668 +0.00(+0.00%)
Aug 11, 2006 0.0950 0.1100 0.0900 0.0900 125,000 +0.00(+5.88%)
Aug 10, 2006 0.1000 0.1000 0.0850 0.0850 33,510 -0.00(-5.56%)
Aug 09, 2006 0.0950 0.0950 0.0850 0.0900 114,000 -0.01(-10.00%)
Aug 08, 2006 0.1000 0.1000 0.0950 0.1000 110,500 +0.01(+5.26%)
Aug 07, 2006 0.1000 0.1000 0.0950 0.0950 44,250 +0.00(+0.00%)
Aug 04, 2006 0.1000 0.1000 0.0950 0.0950 44,250 -0.01(-13.64%)
Aug 03, 2006 0.1000 0.1100 0.1000 0.1100 110,000 +0.01(+10.00%)
Aug 02, 2006 0.1000 0.1000 0.1000 0.1000 77,500 +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.