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 (%)
Mar 30, 2007 0.2050 0.2100 0.1950 0.2050 677,530 +0.00(+2.50%)
Mar 29, 2007 0.2400 0.2600 0.2000 0.2000 3,598,910 -0.03(-14.89%)
Mar 28, 2007 0.2350 0.2450 0.2200 0.2350 1,326,632 +0.00(+2.17%)
Mar 27, 2007 0.2100 0.2350 0.2000 0.2300 1,944,802 +0.02(+9.52%)
Mar 26, 2007 0.2100 0.2150 0.1950 0.2100 574,120 +0.01(+5.00%)
Mar 23, 2007 0.1900 0.2150 0.1900 0.2000 1,291,614 +0.02(+11.11%)
Mar 22, 2007 0.1850 0.1900 0.1800 0.1800 265,846 -0.01(-2.70%)
Mar 21, 2007 0.1700 0.1850 0.1650 0.1850 345,500 +0.01(+5.71%)
Mar 20, 2007 0.1800 0.1800 0.1650 0.1750 492,000 -0.01(-2.78%)
Mar 19, 2007 0.1850 0.1850 0.1800 0.1800 349,240 -0.01(-2.70%)
Mar 16, 2007 0.1950 0.1950 0.1800 0.1850 510,500 -0.01(-2.63%)
Mar 15, 2007 0.2050 0.2150 0.1900 0.1900 1,356,750 -0.01(-5.00%)
Mar 14, 2007 0.1850 0.2000 0.1750 0.2000 1,316,000 +0.03(+14.29%)
Mar 13, 2007 0.2050 0.2100 0.1750 0.1750 1,013,504 -0.02(-10.26%)
Mar 12, 2007 0.1750 0.2250 0.1750 0.1950 6,939,507 +0.02(+14.71%)
Mar 09, 2007 0.1500 0.1750 0.1500 0.1700 1,497,565 +0.02(+13.33%)
Mar 08, 2007 0.1500 0.1600 0.1450 0.1500 499,500 +0.00(+0.00%)
Mar 07, 2007 0.1450 0.1500 0.1450 0.1500 71,000 +0.01(+7.14%)
Mar 06, 2007 0.1400 0.1500 0.1350 0.1400 411,864 +0.01(+3.70%)
Mar 05, 2007 0.1350 0.1400 0.1250 0.1350 256,000 -0.01(-3.57%)
Mar 02, 2007 0.1350 0.1400 0.1350 0.1400 177,000 +0.00(+0.00%)
Mar 01, 2007 0.1350 0.1450 0.1350 0.1400 345,000 +0.00(+0.00%)
Feb 28, 2007 0.1450 0.1450 0.1350 0.1400 277,330 -0.00(-3.45%)
Feb 27, 2007 0.1550 0.1550 0.1400 0.1450 668,000 -0.01(-6.45%)
Feb 26, 2007 0.1500 0.1650 0.1350 0.1550 567,830 +0.01(+3.33%)
Feb 23, 2007 0.1500 0.1600 0.1450 0.1500 579,000 -0.01(-3.23%)
Feb 22, 2007 0.1650 0.1650 0.1550 0.1550 305,300 -0.01(-6.06%)
Feb 21, 2007 0.1450 0.1650 0.1400 0.1650 467,913 +0.02(+13.79%)
Feb 20, 2007 0.1500 0.1500 0.1450 0.1450 71,000 +0.00(+3.57%)
Feb 16, 2007 0.1450 0.1450 0.1350 0.1400 231,500 +0.00(+0.00%)
Feb 15, 2007 0.1500 0.1500 0.1400 0.1400 198,500 -0.00(-3.45%)
Feb 14, 2007 0.1400 0.1500 0.1400 0.1450 253,500 +0.00(+0.00%)
Feb 13, 2007 0.1450 0.1550 0.1400 0.1450 415,500 -0.01(-3.33%)
Feb 12, 2007 0.1550 0.1550 0.1500 0.1500 261,500 -0.01(-3.23%)
Feb 09, 2007 0.1550 0.1550 0.1500 0.1550 220,400 +0.00(+0.00%)
Feb 08, 2007 0.1550 0.1600 0.1500 0.1550 230,500 +0.00(+0.00%)
Feb 07, 2007 0.1600 0.1650 0.1550 0.1550 209,000 +0.00(+0.00%)
Feb 06, 2007 0.1550 0.1600 0.1500 0.1550 226,000 -0.01(-3.13%)
Feb 05, 2007 0.1700 0.1700 0.1550 0.1600 236,220 -0.01(-5.88%)
Feb 02, 2007 0.1600 0.1700 0.1500 0.1700 306,000 +0.02(+9.68%)
Feb 01, 2007 0.1600 0.1700 0.1500 0.1550 334,616 -0.01(-6.06%)
Jan 31, 2007 0.1700 0.1750 0.1500 0.1650 497,000 +0.00(+0.00%)
Jan 30, 2007 0.1700 0.1850 0.1650 0.1650 1,122,055 -0.01(-5.71%)
Jan 29, 2007 0.1600 0.1800 0.1600 0.1750 1,090,230 +0.01(+6.06%)
Jan 26, 2007 0.1600 0.1700 0.1600 0.1650 736,076 +0.02(+10.00%)
Jan 25, 2007 0.1400 0.1550 0.1350 0.1500 522,578 +0.01(+7.14%)
Jan 24, 2007 0.1400 0.1450 0.1350 0.1400 168,690 +0.01(+3.70%)
Jan 23, 2007 0.1400 0.1450 0.1300 0.1350 306,000 -0.01(-3.57%)
Jan 22, 2007 0.1400 0.1400 0.1300 0.1400 347,000 +0.01(+3.70%)
Jan 19, 2007 0.1500 0.1500 0.1350 0.1350 1,049,400 -0.01(-10.00%)
Jan 18, 2007 0.1550 0.1600 0.1450 0.1500 1,059,500 -0.01(-3.23%)
Jan 17, 2007 0.1700 0.1750 0.1550 0.1550 2,085,658 -0.02(-8.82%)
Jan 16, 2007 0.1450 0.1800 0.1400 0.1700 5,814,164 +0.04(+30.77%)
Jan 12, 2007 0.1300 0.1350 0.1300 0.1300 205,000 -0.01(-7.14%)
Jan 11, 2007 0.1400 0.1400 0.1300 0.1400 290,500 -0.00(-3.45%)
Jan 10, 2007 0.1450 0.1500 0.1250 0.1450 808,728 +0.00(+0.00%)
Jan 09, 2007 0.1250 0.1500 0.1200 0.1450 2,287,790 +0.02(+20.83%)
Jan 08, 2007 0.1150 0.1250 0.1150 0.1200 153,500 +0.00(+0.00%)
Jan 05, 2007 0.1250 0.1250 0.1150 0.1200 249,500 +0.00(+4.35%)
Jan 04, 2007 0.1250 0.1250 0.1150 0.1150 222,500 -0.01(-8.00%)
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.