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, 2012 0.0800 0.0850 0.0800 0.0850 375,590 +0.01(+6.25%)
Mar 29, 2012 0.0850 0.0850 0.0800 0.0800 256,100 +0.00(+0.00%)
Mar 28, 2012 0.0850 0.0850 0.0800 0.0800 379,750 +0.00(+0.00%)
Mar 27, 2012 0.0850 0.0850 0.0800 0.0800 155,532 -0.01(-5.88%)
Mar 26, 2012 0.0800 0.0850 0.0800 0.0850 603,175 +0.01(+6.25%)
Mar 23, 2012 0.0800 0.0800 0.0800 0.0800 276,600 +0.00(+0.00%)
Mar 22, 2012 0.0800 0.0800 0.0750 0.0800 231,325 +0.00(+0.00%)
Mar 21, 2012 0.0750 0.0800 0.0700 0.0800 421,950 +0.01(+6.67%)
Mar 20, 2012 0.0750 0.0750 0.0750 0.0750 85,500 -0.01(-6.25%)
Mar 19, 2012 0.0750 0.0800 0.0750 0.0800 35,000 +0.00(+0.00%)
Mar 16, 2012 0.0800 0.0800 0.0750 0.0800 165,500 +0.00(+0.00%)
Mar 15, 2012 0.0750 0.0800 0.0750 0.0800 18,000 +0.00(+0.00%)
Mar 14, 2012 0.0750 0.0800 0.0750 0.0800 122,375 +0.00(+0.00%)
Mar 13, 2012 0.0800 0.0800 0.0750 0.0800 174,915 +0.00(+0.00%)
Mar 12, 2012 0.0800 0.0800 0.0750 0.0800 58,850 +0.00(+0.00%)
Mar 09, 2012 0.0750 0.0800 0.0750 0.0800 170,500 +0.00(+0.00%)
Mar 08, 2012 0.0800 0.0800 0.0750 0.0800 200,000 +0.00(+0.00%)
Mar 07, 2012 0.0800 0.0800 0.0800 0.0800 311,650 +0.00(+0.00%)
Mar 06, 2012 0.0800 0.0800 0.0750 0.0800 409,554 +0.00(+0.00%)
Mar 05, 2012 0.0800 0.0850 0.0750 0.0800 623,220 +0.00(+0.00%)
Mar 02, 2012 0.0800 0.0800 0.0750 0.0800 359,833 -0.01(-5.88%)
Mar 01, 2012 0.0750 0.0850 0.0750 0.0850 944,500 +0.01(+13.33%)
Feb 29, 2012 0.0700 0.0750 0.0700 0.0750 188,000 +0.00(+0.00%)
Feb 28, 2012 0.0750 0.0750 0.0750 0.0750 111,600 +0.00(+7.14%)
Feb 27, 2012 0.0700 0.0700 0.0700 0.0700 43,000 -0.00(-6.67%)
Feb 24, 2012 0.0750 0.0750 0.0750 0.0750 19,000 +0.00(+0.00%)
Feb 23, 2012 0.0700 0.0750 0.0650 0.0750 343,827 +0.00(+0.00%)
Feb 22, 2012 0.0750 0.0750 0.0750 0.0750 190,000 +0.00(+7.14%)
Feb 21, 2012 0.0700 0.0700 0.0700 0.0700 345,159 +0.00(+0.00%)
Feb 17, 2012 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Feb 16, 2012 0.0650 0.0700 0.0650 0.0650 266,000 -0.01(-7.14%)
Feb 15, 2012 0.0650 0.0700 0.0650 0.0700 244,000 +0.01(+7.69%)
Feb 14, 2012 0.0700 0.0700 0.0650 0.0650 385,500 +0.00(+0.00%)
Feb 13, 2012 0.0700 0.0700 0.0650 0.0650 65,860 -0.01(-7.14%)
Feb 10, 2012 0.0600 0.0700 0.0600 0.0700 172,000 +0.01(+16.67%)
Feb 09, 2012 0.0650 0.0650 0.0600 0.0600 640,000 -0.01(-7.69%)
Feb 08, 2012 0.0700 0.0750 0.0650 0.0650 288,500 -0.01(-7.14%)
Feb 07, 2012 0.0750 0.0750 0.0700 0.0700 103,000 -0.00(-6.67%)
Feb 06, 2012 0.0750 0.0800 0.0750 0.0750 313,500 +0.00(+7.14%)
Feb 03, 2012 0.0700 0.0700 0.0700 0.0700 214,200 -0.00(-6.67%)
Feb 02, 2012 0.0750 0.0750 0.0750 0.0750 32,500 +0.01(+15.38%)
Feb 01, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 31, 2012 0.0700 0.0800 0.0650 0.0650 1,328,000 -0.01(-7.14%)
Jan 30, 2012 0.0700 0.0750 0.0700 0.0700 835,025 +0.00(+0.00%)
Jan 27, 2012 0.0650 0.0700 0.0650 0.0700 802,500 +0.01(+7.69%)
Jan 26, 2012 0.0650 0.0650 0.0600 0.0650 199,500 +0.00(+0.00%)
Jan 25, 2012 0.0600 0.0650 0.0600 0.0650 175,000 +0.01(+8.33%)
Jan 24, 2012 0.0600 0.0600 0.0600 0.0600 209,875 +0.00(+0.00%)
Jan 23, 2012 0.0600 0.0600 0.0600 0.0600 1,717 +0.00(+0.00%)
Jan 20, 2012 0.0600 0.0650 0.0600 0.0600 118,000 +0.00(+9.09%)
Jan 19, 2012 0.0550 0.0600 0.0550 0.0550 555,165 +0.01(+22.22%)
Jan 18, 2012 0.0550 0.0550 0.0450 0.0450 467,000 -0.01(-18.18%)
Jan 17, 2012 0.0600 0.0600 0.0500 0.0550 164,398 -0.00(-8.33%)
Jan 16, 2012 0.0650 0.0650 0.0600 0.0600 55,875 -0.01(-7.69%)
Jan 13, 2012 0.0600 0.0650 0.0600 0.0650 113,550 +0.01(+8.33%)
Jan 12, 2012 0.0500 0.0700 0.0500 0.0600 396,200 +0.01(+20.00%)
Jan 11, 2012 0.0500 0.0500 0.0500 0.0500 198,600 +0.01(+11.11%)
Jan 10, 2012 0.0450 0.0450 0.0450 0.0450 3,500 +0.00(+0.00%)
Jan 09, 2012 0.0450 0.0450 0.0450 0.0450 2,475 +0.00(+0.00%)
Jan 06, 2012 0.0450 0.0500 0.0400 0.0450 156,400 -0.01(-10.00%)
Jan 05, 2012 0.0450 0.0500 0.0450 0.0500 115,000 +0.01(+11.11%)
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.