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 30, 2009 0.0850 0.0900 0.0850 0.0900 109,898 +0.00(+5.88%)
Oct 29, 2009 0.0850 0.0850 0.0800 0.0850 142,500 +0.00(+0.00%)
Oct 28, 2009 0.0800 0.0850 0.0800 0.0850 7,000 +0.00(+0.00%)
Oct 27, 2009 0.0800 0.0850 0.0800 0.0850 50,000 +0.00(+0.00%)
Oct 26, 2009 0.0900 0.0900 0.0800 0.0850 114,000 -0.00(-5.56%)
Oct 23, 2009 0.0800 0.0900 0.0900 0.0900 135,900 +0.00(+0.00%)
Oct 22, 2009 0.0850 0.0900 0.0800 0.0900 125,000 +0.00(+0.00%)
Oct 21, 2009 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Oct 20, 2009 0.0850 0.0850 0.0800 0.0850 333,000 -0.00(-5.56%)
Oct 19, 2009 0.0900 0.0950 0.0850 0.0900 197,215 -0.01(-5.26%)
Oct 16, 2009 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 15, 2009 0.0950 0.0950 0.0900 0.0950 41,500 +0.00(+0.00%)
Oct 14, 2009 0.0950 0.0950 0.0850 0.0950 272,000 +0.00(+0.00%)
Oct 13, 2009 0.1000 0.1000 0.0900 0.0950 634,500 -0.01(-5.00%)
Oct 09, 2009 0.1000 0.1050 0.0950 0.1000 190,000 +0.00(+0.00%)
Oct 08, 2009 0.0950 0.1000 0.0950 0.1000 328,500 +0.00(+0.00%)
Oct 07, 2009 0.1000 0.1000 0.1000 0.1000 59,500 +0.00(+0.00%)
Oct 06, 2009 0.1000 0.1000 0.1000 0.1000 59,500 -0.00(-4.76%)
Oct 05, 2009 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Oct 02, 2009 0.1000 0.1050 0.1000 0.1050 37,000 +0.00(+0.00%)
Oct 01, 2009 0.1000 0.1050 0.0950 0.1050 254,836 +0.00(+0.00%)
Sep 30, 2009 0.1050 0.1050 0.1000 0.1050 197,000 +0.00(+5.00%)
Sep 29, 2009 0.1050 0.1100 0.1000 0.1000 345,700 -0.00(-4.76%)
Sep 28, 2009 0.0950 0.1150 0.0950 0.1050 791,500 +0.00(+5.00%)
Sep 25, 2009 0.0950 0.1000 0.0900 0.1000 184,500 +0.00(+0.00%)
Sep 24, 2009 0.0950 0.1000 0.0900 0.1000 31,044 +0.00(+0.00%)
Sep 23, 2009 0.0950 0.1000 0.0900 0.1000 96,000 +0.00(+0.00%)
Sep 22, 2009 0.0950 0.1000 0.0900 0.1000 23,000 +0.01(+5.26%)
Sep 21, 2009 0.0950 0.1000 0.0950 0.0950 107,400 -0.01(-5.00%)
Sep 18, 2009 0.0950 0.1000 0.0950 0.1000 98,000 +0.00(+0.00%)
Sep 17, 2009 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Sep 16, 2009 0.1000 0.1000 0.1000 0.1000 25,000 -0.00(-4.76%)
Sep 15, 2009 0.1050 0.1100 0.1000 0.1050 235,500 +0.00(+0.00%)
Sep 14, 2009 0.1000 0.1050 0.0950 0.1050 54,000 +0.00(+5.00%)
Sep 11, 2009 0.1000 0.1000 0.1000 0.1000 104,000 -0.00(-4.76%)
Sep 10, 2009 0.1000 0.1050 0.1000 0.1050 15,000 +0.00(+0.00%)
Sep 09, 2009 0.1000 0.1050 0.1000 0.1050 125,070 +0.00(+0.00%)
Sep 08, 2009 0.1000 0.1050 0.0950 0.1050 86,500 +0.00(+0.00%)
Sep 04, 2009 0.0900 0.1050 0.0900 0.1050 236,000 +0.01(+10.53%)
Sep 03, 2009 0.0900 0.0950 0.0900 0.0950 27,000 +0.00(+0.00%)
Sep 02, 2009 0.0900 0.0950 0.0900 0.0950 40,000 +0.00(+0.00%)
Sep 01, 2009 0.0900 0.0950 0.0900 0.0950 140,000 +0.00(+0.00%)
Aug 31, 2009 0.0950 0.0950 0.0900 0.0950 186,162 -0.01(-5.00%)
Aug 28, 2009 0.0950 0.1000 0.0950 0.1000 88,000 +0.01(+5.26%)
Aug 27, 2009 0.0950 0.0950 0.0900 0.0950 104,000 +0.00(+0.00%)
Aug 26, 2009 0.0950 0.0950 0.0950 0.0950 30,000 -0.01(-5.00%)
Aug 25, 2009 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Aug 24, 2009 0.1000 0.1050 0.0950 0.1050 35,715 +0.00(+0.00%)
Aug 21, 2009 0.1000 0.1050 0.0950 0.1050 31,800 +0.00(+5.00%)
Aug 20, 2009 0.1000 0.1000 0.1000 0.1000 58,670 -0.00(-4.76%)
Aug 19, 2009 0.1000 0.1050 0.0950 0.1050 3,500 +0.00(+5.00%)
Aug 18, 2009 0.1000 0.1000 0.1000 0.1000 80,000 -0.00(-4.76%)
Aug 17, 2009 0.1050 0.1050 0.1050 0.1050 4,500 +0.00(+0.00%)
Aug 14, 2009 0.1000 0.1050 0.1000 0.1050 39,000 +0.00(+0.00%)
Aug 13, 2009 0.1000 0.1050 0.1000 0.1050 4,000 +0.00(+0.00%)
Aug 12, 2009 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Aug 11, 2009 0.1000 0.1050 0.1000 0.1050 17,000 -0.01(-4.55%)
Aug 10, 2009 0.1000 0.1100 0.1000 0.1100 70,000 +0.01(+4.76%)
Aug 07, 2009 0.1050 0.1050 0.1000 0.1050 174,250 -0.01(-8.70%)
Aug 06, 2009 0.1100 0.1150 0.1100 0.1150 97,500 +0.00(+0.00%)
Aug 05, 2009 0.1050 0.1150 0.1050 0.1150 194,500 +0.01(+4.55%)
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.