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 (%)
Nov 28, 2008 0.0800 0.0900 0.0800 0.0850 183,000 +0.01(+6.25%)
Nov 27, 2008 0.0750 0.0800 0.0700 0.0800 88,398 +0.00(+0.00%)
Nov 26, 2008 0.0700 0.0850 0.0700 0.0800 172,112 +0.01(+14.29%)
Nov 25, 2008 0.0600 0.0700 0.0600 0.0700 13,000 +0.00(+0.00%)
Nov 24, 2008 0.0650 0.0700 0.0600 0.0700 35,300 +0.01(+7.69%)
Nov 21, 2008 0.0600 0.0650 0.0500 0.0650 138,000 +0.00(+0.00%)
Nov 20, 2008 0.0700 0.0800 0.0650 0.0650 158,000 -0.02(-23.53%)
Nov 19, 2008 0.0900 0.0900 0.0700 0.0850 211,000 -0.01(-10.53%)
Nov 18, 2008 0.0800 0.1000 0.0800 0.0950 763,000 +0.01(+11.76%)
Nov 17, 2008 0.0700 0.0850 0.0600 0.0850 466,000 +0.02(+30.77%)
Nov 14, 2008 0.0650 0.0650 0.0650 0.0650 35,000 -0.01(-7.14%)
Nov 13, 2008 0.0650 0.0700 0.0600 0.0700 202,000 +0.01(+16.67%)
Nov 12, 2008 0.0600 0.0700 0.0600 0.0600 52,000 +0.00(+0.00%)
Nov 11, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Nov 10, 2008 0.0550 0.0700 0.0550 0.0600 150,841 -0.01(-14.29%)
Nov 07, 2008 0.0650 0.0700 0.0650 0.0700 47,000 +0.01(+7.69%)
Nov 06, 2008 0.0750 0.0750 0.0500 0.0650 151,000 -0.01(-7.14%)
Nov 05, 2008 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Nov 04, 2008 0.0700 0.0700 0.0650 0.0700 110,500 -0.00(-6.67%)
Nov 03, 2008 0.0600 0.0750 0.0600 0.0750 88,000 +0.01(+25.00%)
Oct 31, 2008 0.0500 0.0600 0.0500 0.0600 90,000 +0.01(+20.00%)
Oct 30, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Oct 29, 2008 0.0450 0.0500 0.0400 0.0500 78,000 +0.01(+11.11%)
Oct 28, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Oct 27, 2008 0.0500 0.0500 0.0350 0.0450 74,000 -0.01(-10.00%)
Oct 24, 2008 0.0400 0.0500 0.0400 0.0500 94,000 +0.01(+11.11%)
Oct 23, 2008 0.0500 0.0500 0.0450 0.0450 67,000 -0.01(-10.00%)
Oct 22, 2008 0.0500 0.0500 0.0450 0.0500 23,000 -0.00(-9.09%)
Oct 21, 2008 0.0550 0.0550 0.0550 0.0550 2,000 +0.01(+22.22%)
Oct 20, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Oct 17, 2008 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Oct 16, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Oct 15, 2008 0.0450 0.0450 0.0400 0.0400 20,000 -0.00(-11.11%)
Oct 14, 2008 0.0450 0.0550 0.0400 0.0450 103,500 +0.00(+12.50%)
Oct 10, 2008 0.0450 0.0550 0.0350 0.0400 499,000 -0.01(-20.00%)
Oct 09, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Oct 08, 2008 0.0550 0.0550 0.0350 0.0500 154,000 +0.00(+0.00%)
Oct 07, 2008 0.0600 0.0600 0.0500 0.0500 7,000 +0.00(+0.00%)
Oct 06, 2008 0.0650 0.0650 0.0500 0.0500 279,000 -0.02(-33.33%)
Oct 03, 2008 0.0700 0.0750 0.0700 0.0750 66,000 +0.01(+15.38%)
Oct 02, 2008 0.0650 0.0650 0.0650 0.0650 58,000 +0.00(+0.00%)
Oct 01, 2008 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Sep 30, 2008 0.0700 0.0700 0.0600 0.0650 72,100 -0.01(-7.14%)
Sep 29, 2008 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Sep 26, 2008 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 25, 2008 0.0700 0.0750 0.0650 0.0750 12,000 +0.00(+7.14%)
Sep 24, 2008 0.0750 0.0750 0.0700 0.0700 12,000 -0.00(-6.67%)
Sep 23, 2008 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Sep 22, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Sep 19, 2008 0.0750 0.0800 0.0700 0.0800 16,000 +0.01(+14.29%)
Sep 18, 2008 0.0750 0.0750 0.0700 0.0700 5,000 -0.01(-12.50%)
Sep 17, 2008 0.0700 0.0800 0.0700 0.0800 75,000 +0.01(+14.29%)
Sep 16, 2008 0.0750 0.0750 0.0700 0.0700 21,000 +0.00(+0.00%)
Sep 15, 2008 0.0750 0.0800 0.0700 0.0700 76,670 -0.01(-12.50%)
Sep 12, 2008 0.0750 0.0800 0.0700 0.0800 66,000 +0.01(+14.29%)
Sep 11, 2008 0.0650 0.0750 0.0650 0.0700 263,000 -0.01(-12.50%)
Sep 10, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Sep 09, 2008 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Sep 08, 2008 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Sep 05, 2008 0.0700 0.0800 0.0650 0.0800 45,000 +0.00(+0.00%)
Sep 04, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Sep 03, 2008 0.0700 0.0800 0.0650 0.0800 28,000 +0.01(+14.29%)
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.