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 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%)
Nov 01, 2013 0.1050 0.1100 0.1050 0.1100 47,909 +0.01(+4.76%)
Oct 31, 2013 0.1050 0.1100 0.1050 0.1050 162,000 +0.00(+0.00%)
Oct 30, 2013 0.1050 0.1050 0.1050 0.1050 156,000 -0.01(-4.55%)
Oct 29, 2013 0.1100 0.1100 0.1100 0.1100 33,745 +0.01(+4.76%)
Oct 28, 2013 0.1050 0.1100 0.1050 0.1050 187,382 +0.00(+0.00%)
Oct 25, 2013 0.1050 0.1050 0.1050 0.1050 70,000 +0.00(+0.00%)
Oct 24, 2013 0.1050 0.1050 0.1050 0.1050 157,500 +0.00(+0.00%)
Oct 23, 2013 0.1050 0.1050 0.1050 0.1050 34,600 -0.01(-4.55%)
Oct 22, 2013 0.1100 0.1100 0.1100 0.1100 69,518 +0.01(+4.76%)
Oct 21, 2013 0.1050 0.1050 0.1050 0.1050 59,875 -0.01(-4.55%)
Oct 18, 2013 0.1050 0.1100 0.1050 0.1100 245,000 +0.01(+4.76%)
Oct 17, 2013 0.1150 0.1150 0.1050 0.1050 213,000 -0.01(-8.70%)
Oct 16, 2013 0.1100 0.1150 0.1100 0.1150 97,100 +0.00(+0.00%)
Oct 15, 2013 0.1150 0.1150 0.1100 0.1150 87,700 +0.01(+4.55%)
Oct 11, 2013 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Oct 10, 2013 0.1100 0.1150 0.1100 0.1150 731,100 +0.01(+9.52%)
Oct 09, 2013 0.1100 0.1100 0.1050 0.1050 3,024,000 -0.01(-4.55%)
Oct 07, 2013 0.1100 0.1100 0.1100 166 +0.01(+4.76%)
Oct 04, 2013 0.1150 0.1150 0.1050 0.1050 182,670 -0.01(-12.50%)
Oct 03, 2013 0.1100 0.1200 0.1100 0.1200 581,166 +0.01(+9.09%)
Oct 02, 2013 0.1050 0.1150 0.1050 0.1100 252,700 +0.01(+10.00%)
Oct 01, 2013 0.1050 0.1050 0.1000 0.1000 320,100 -0.00(-4.76%)
Sep 30, 2013 0.1100 0.1100 0.1000 0.1050 2,599,230 +0.00(+0.00%)
Sep 27, 2013 0.1050 0.1050 0.1050 0.1050 141,500 +0.00(+0.00%)
Sep 26, 2013 0.1050 0.1050 0.1000 0.1050 653,387 +0.00(+5.00%)
Sep 25, 2013 0.1100 0.1100 0.1000 0.1000 233,500 -0.01(-9.09%)
Sep 24, 2013 0.1100 0.1100 0.1100 0.1100 173,070 +0.00(+0.00%)
Sep 23, 2013 0.1200 0.1200 0.1100 0.1100 431,500 -0.01(-12.00%)
Sep 20, 2013 0.1200 0.1250 0.1150 0.1250 331,990 +0.01(+8.70%)
Sep 19, 2013 0.1150 0.1150 0.1150 0.1150 123,832 +0.01(+4.55%)
Sep 18, 2013 0.1100 0.1100 0.1100 0.1100 103,000 +0.00(+0.00%)
Sep 17, 2013 0.1150 0.1150 0.1100 0.1100 94,738 -0.01(-4.35%)
Sep 16, 2013 0.1200 0.1200 0.1150 0.1150 167,666 -0.00(-4.17%)
Sep 13, 2013 0.1200 0.1200 0.1200 0.1200 30,850 +0.00(+0.00%)
Sep 12, 2013 0.1200 0.1200 0.1200 0.1200 53,215 +0.00(+0.00%)
Sep 11, 2013 0.1150 0.1250 0.1150 0.1200 328,993 +0.00(+0.00%)
Sep 10, 2013 0.1200 0.1250 0.1150 0.1200 912,304 +0.00(+0.00%)
Sep 09, 2013 0.1200 0.1200 0.1150 0.1200 273,923 +0.00(+0.00%)
Sep 06, 2013 0.1050 0.1200 0.1050 0.1200 1,061,730 +0.01(+14.29%)
Sep 05, 2013 0.1000 0.1050 0.1000 0.1050 142,486 +0.00(+0.00%)
Sep 04, 2013 0.1000 0.1050 0.0950 0.1050 523,190 +0.01(+10.53%)
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.