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 (%)
Dec 31, 2007 0.1250 0.1300 0.1200 0.1250 61,918 +0.00(+0.00%)
Dec 28, 2007 0.1200 0.1250 0.1200 0.1250 50,000 +0.01(+4.17%)
Dec 27, 2007 0.1200 0.1200 0.1200 0.1200 48,000 +0.00(+4.35%)
Dec 26, 2007 0.1200 0.1200 0.1150 0.1150 78,000 +0.00(+0.00%)
Dec 24, 2007 0.1200 0.1200 0.1150 0.1150 78,000 -0.00(-4.17%)
Dec 21, 2007 0.1150 0.1200 0.1150 0.1200 44,000 +0.00(+4.35%)
Dec 20, 2007 0.1150 0.1150 0.1150 0.1150 38,000 -0.00(-4.17%)
Dec 19, 2007 0.1200 0.1200 0.1150 0.1200 158,500 +0.00(+0.00%)
Dec 18, 2007 0.1150 0.1200 0.1150 0.1200 111,000 -0.01(-4.00%)
Dec 17, 2007 0.1250 0.1250 0.1150 0.1250 51,000 +0.00(+0.00%)
Dec 14, 2007 0.1250 0.1300 0.1200 0.1250 101,000 -0.01(-3.85%)
Dec 13, 2007 0.1250 0.1300 0.1200 0.1300 135,500 +0.00(+0.00%)
Dec 12, 2007 0.1350 0.1350 0.1250 0.1300 113,434 -0.01(-3.70%)
Dec 11, 2007 0.1300 0.1350 0.1250 0.1350 259,340 +0.00(+0.00%)
Dec 10, 2007 0.1400 0.1400 0.1300 0.1350 215,000 -0.01(-3.57%)
Dec 07, 2007 0.1300 0.1400 0.1300 0.1400 427,500 +0.01(+7.69%)
Dec 06, 2007 0.1200 0.1300 0.1200 0.1300 244,500 +0.01(+8.33%)
Dec 05, 2007 0.1100 0.1250 0.1100 0.1200 416,010 +0.01(+14.29%)
Dec 04, 2007 0.1100 0.1100 0.1050 0.1050 49,000 -0.01(-4.55%)
Dec 03, 2007 0.1150 0.1150 0.1100 0.1100 31,500 -0.01(-4.35%)
Nov 30, 2007 0.1150 0.1150 0.1100 0.1150 80,000 +0.01(+4.55%)
Nov 29, 2007 0.1200 0.1200 0.1100 0.1100 118,500 -0.01(-4.35%)
Nov 28, 2007 0.1200 0.1250 0.1150 0.1150 181,000 -0.00(-4.17%)
Nov 27, 2007 0.1200 0.1200 0.1100 0.1200 99,000 +0.00(+0.00%)
Nov 26, 2007 0.1200 0.1200 0.1150 0.1200 90,000 -0.01(-4.00%)
Nov 23, 2007 0.1150 0.1250 0.1150 0.1250 130,500 +0.01(+8.70%)
Nov 21, 2007 0.1200 0.1200 0.1150 0.1150 397,280 -0.00(-4.17%)
Nov 20, 2007 0.1250 0.1250 0.1200 0.1200 57,000 +0.00(+0.00%)
Nov 19, 2007 0.1250 0.1300 0.1200 0.1200 125,000 -0.01(-7.69%)
Nov 16, 2007 0.1300 0.1300 0.1250 0.1300 134,500 +0.00(+0.00%)
Nov 15, 2007 0.1300 0.1300 0.1250 0.1300 227,000 +0.00(+0.00%)
Nov 14, 2007 0.1200 0.1300 0.1200 0.1300 209,000 +0.01(+8.33%)
Nov 13, 2007 0.1150 0.1200 0.1100 0.1200 88,000 +0.00(+4.35%)
Nov 12, 2007 0.1150 0.1250 0.1100 0.1150 304,000 -0.00(-4.17%)
Nov 09, 2007 0.1200 0.1200 0.1150 0.1200 43,500 +0.00(+0.00%)
Nov 08, 2007 0.1200 0.1250 0.1150 0.1200 155,000 +0.00(+0.00%)
Nov 07, 2007 0.1300 0.1350 0.1200 0.1200 369,500 +0.00(+0.00%)
Nov 06, 2007 0.1150 0.1250 0.1150 0.1200 503,000 +0.01(+9.09%)
Nov 05, 2007 0.1000 0.1200 0.1000 0.1100 441,016 +0.01(+10.00%)
Nov 02, 2007 0.1000 0.1000 0.1000 0.1000 82,000 -0.00(-4.76%)
Nov 01, 2007 0.1000 0.1050 0.0950 0.1050 72,000 +0.00(+5.00%)
Oct 31, 2007 0.1000 0.1050 0.0950 0.1000 69,000 +0.00(+0.00%)
Oct 30, 2007 0.1000 0.1000 0.0950 0.1000 266,500 +0.00(+0.00%)
Oct 29, 2007 0.1000 0.1050 0.0950 0.1000 224,630 +0.00(+0.00%)
Oct 26, 2007 0.1000 0.1000 0.0950 0.1000 66,000 +0.01(+5.26%)
Oct 25, 2007 0.1000 0.1000 0.0950 0.0950 111,000 +0.00(+0.00%)
Oct 24, 2007 0.1000 0.1000 0.0950 0.0950 84,500 -0.01(-5.00%)
Oct 23, 2007 0.1000 0.1050 0.1000 0.1000 28,000 -0.01(-9.09%)
Oct 19, 2007 0.1000 0.1100 0.1000 0.1100 50,500 +0.00(+0.00%)
Oct 18, 2007 0.1000 0.1100 0.0950 0.1100 97,774 +0.01(+15.79%)
Oct 17, 2007 0.1000 0.1000 0.0950 0.0950 69,500 -0.01(-5.00%)
Oct 16, 2007 0.0950 0.1000 0.0950 0.1000 124,000 +0.00(+0.00%)
Oct 15, 2007 0.1000 0.1000 0.0950 0.1000 36,000 +0.00(+0.00%)
Oct 12, 2007 0.1000 0.1050 0.0950 0.1000 72,000 +0.00(+0.00%)
Oct 11, 2007 0.1050 0.1050 0.1000 0.1000 103,000 +0.00(+0.00%)
Oct 10, 2007 0.1050 0.1100 0.1000 0.1000 120,500 -0.01(-9.09%)
Oct 09, 2007 0.1100 0.1100 0.1050 0.1100 6,500 +0.01(+10.00%)
Oct 08, 2007 0.1050 0.1150 0.1000 0.1000 265,000 +0.00(+0.00%)
Oct 05, 2007 0.1050 0.1150 0.1000 0.1000 265,000 -0.01(-9.09%)
Oct 04, 2007 0.1100 0.1100 0.1050 0.1100 59,500 +0.00(+0.00%)
Oct 03, 2007 0.1100 0.1100 0.1050 0.1100 75,000 +0.00(+0.00%)
Oct 02, 2007 0.1150 0.1150 0.1100 0.1100 69,000 -0.01(-4.35%)
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.