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 (%)
Feb 29, 2008 0.1150 0.1150 0.1100 0.1100 82,300 -0.01(-8.33%)
Feb 28, 2008 0.1200 0.1200 0.1150 0.1200 62,000 +0.00(+4.35%)
Feb 27, 2008 0.1250 0.1300 0.1150 0.1150 698,500 +0.00(+0.00%)
Feb 26, 2008 0.0950 0.1150 0.0950 0.1150 211,500 +0.02(+21.05%)
Feb 25, 2008 0.0950 0.1000 0.0950 0.0950 72,476 -0.01(-5.00%)
Feb 22, 2008 0.1000 0.1000 0.1000 0.1000 106,500 +0.00(+0.00%)
Feb 21, 2008 0.1050 0.1050 0.1000 0.1000 165,000 +0.00(+0.00%)
Feb 20, 2008 0.1000 0.1050 0.1000 0.1000 35,000 -0.01(-9.09%)
Feb 19, 2008 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Feb 18, 2008 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 15, 2008 0.1050 0.1100 0.1000 0.1100 26,500 +0.01(+4.76%)
Feb 14, 2008 0.1050 0.1100 0.1050 0.1050 35,000 -0.01(-4.55%)
Feb 13, 2008 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 12, 2008 0.1150 0.1250 0.1100 0.1100 119,000 -0.01(-4.35%)
Feb 11, 2008 0.1050 0.1150 0.1050 0.1150 271,002 +0.01(+15.00%)
Feb 08, 2008 0.1000 0.1050 0.1000 0.1000 29,500 -0.00(-4.76%)
Feb 07, 2008 0.0950 0.1050 0.0950 0.1050 75,000 +0.01(+10.53%)
Feb 06, 2008 0.1000 0.1000 0.0950 0.0950 64,700 -0.01(-9.52%)
Feb 05, 2008 0.1000 0.1050 0.0950 0.1050 70,000 +0.01(+10.53%)
Feb 04, 2008 0.1000 0.1050 0.0950 0.0950 25,500 -0.01(-5.00%)
Feb 01, 2008 0.1000 0.1000 0.0950 0.1000 95,342 -0.00(-4.76%)
Jan 31, 2008 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Jan 30, 2008 0.1000 0.1000 0.0950 0.1000 28,000 +0.00(+0.00%)
Jan 29, 2008 0.1000 0.1000 0.0950 0.1000 28,000 +0.00(+0.00%)
Jan 28, 2008 0.1000 0.1050 0.1000 0.1000 78,000 +0.00(+0.00%)
Jan 25, 2008 0.1050 0.1100 0.1000 0.1000 129,500 +0.00(+0.00%)
Jan 24, 2008 0.1100 0.1100 0.1000 0.1000 72,330 +0.00(+0.00%)
Jan 23, 2008 0.1050 0.1050 0.1000 0.1000 316,450 -0.00(-4.76%)
Jan 22, 2008 0.1100 0.1100 0.1050 0.1050 135,000 +0.00(+0.00%)
Jan 21, 2008 0.1250 0.1250 0.1050 0.1050 319,000 -0.01(-8.70%)
Jan 18, 2008 0.1250 0.1250 0.1150 0.1150 61,000 -0.01(-11.54%)
Jan 17, 2008 0.1200 0.1300 0.1150 0.1300 300,500 +0.01(+8.33%)
Jan 16, 2008 0.1150 0.1200 0.1150 0.1200 111,500 +0.00(+4.35%)
Jan 15, 2008 0.1150 0.1200 0.1150 0.1150 69,788 -0.00(-4.17%)
Jan 14, 2008 0.1250 0.1250 0.1200 0.1200 129,000 -0.01(-4.00%)
Jan 11, 2008 0.1250 0.1250 0.1250 0.1250 42,392 +0.00(+0.00%)
Jan 10, 2008 0.1300 0.1300 0.1250 0.1250 23,500 -0.01(-3.85%)
Jan 09, 2008 0.1350 0.1350 0.1300 0.1300 20,000 +0.00(+0.00%)
Jan 08, 2008 0.1350 0.1350 0.1300 0.1300 54,000 -0.01(-7.14%)
Jan 07, 2008 0.1350 0.1450 0.1350 0.1400 212,786 +0.01(+3.70%)
Jan 04, 2008 0.1300 0.1350 0.1300 0.1350 103,500 +0.02(+12.50%)
Jan 03, 2008 0.1300 0.1300 0.1200 0.1200 25,000 -0.01(-4.00%)
Jan 02, 2008 0.1300 0.1350 0.1250 0.1250 117,000 +0.00(+0.00%)
Jan 01, 2008 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
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%)
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.