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 (%)
May 30, 2008 0.1000 0.1000 0.1000 0.1000 124,500 +0.01(+5.26%)
May 29, 2008 0.0950 0.0950 0.0950 0.0950 97,110 +0.00(+0.00%)
May 28, 2008 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 27, 2008 0.0950 0.0950 0.0950 0.0950 79,000 -0.01(-5.00%)
May 26, 2008 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 23, 2008 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 22, 2008 0.1000 0.1000 0.0950 0.1000 14,000 +0.00(+0.00%)
May 21, 2008 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
May 20, 2008 0.1000 0.1000 0.1000 0.1000 21,500 +0.00(+0.00%)
May 19, 2008 0.1050 0.1050 0.1000 0.1000 11,000 +0.00(+0.00%)
May 16, 2008 0.1050 0.1050 0.1000 0.1000 11,000 +0.00(+0.00%)
May 15, 2008 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 14, 2008 0.1000 0.1050 0.0950 0.1000 123,000 -0.00(-4.76%)
May 13, 2008 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
May 12, 2008 0.1050 0.1050 0.1000 0.1000 76,000 +0.00(+0.00%)
May 09, 2008 0.1000 0.1200 0.1000 0.1000 372,500 +0.01(+5.26%)
May 08, 2008 0.1000 0.1000 0.0950 0.0950 58,590 -0.01(-5.00%)
May 07, 2008 0.1000 0.1000 0.0950 0.1000 197,500 +0.01(+5.26%)
May 06, 2008 0.0950 0.0950 0.0950 0.0950 36,000 +0.00(+0.00%)
May 05, 2008 0.1000 0.1000 0.0950 0.0950 37,500 +0.00(+0.00%)
May 02, 2008 0.1000 0.1000 0.0950 0.0950 76,500 -0.01(-5.00%)
May 01, 2008 0.1050 0.1100 0.1000 0.1000 50,000 +0.00(+0.00%)
Apr 30, 2008 0.1000 0.1000 0.1000 0.1000 43,000 -0.00(-4.76%)
Apr 29, 2008 0.1100 0.1100 0.1050 0.1050 12,000 -0.01(-4.55%)
Apr 28, 2008 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 25, 2008 0.1100 0.1100 0.1100 0.1100 30,488 +0.01(+4.76%)
Apr 24, 2008 0.1100 0.1150 0.1050 0.1050 138,500 +0.00(+0.00%)
Apr 23, 2008 0.1100 0.1100 0.1050 0.1050 29,000 -0.01(-4.55%)
Apr 22, 2008 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Apr 21, 2008 0.1150 0.1150 0.1100 0.1100 102,000 +0.00(+0.00%)
Apr 18, 2008 0.1000 0.1100 0.0950 0.1100 228,000 +0.01(+10.00%)
Apr 17, 2008 0.1050 0.1050 0.1000 0.1000 6,400 +0.00(+0.00%)
Apr 16, 2008 0.1100 0.1100 0.1000 0.1000 101,500 -0.01(-9.09%)
Apr 15, 2008 0.1100 0.1100 0.1100 0.1100 15,000 +0.01(+4.76%)
Apr 14, 2008 0.1100 0.1150 0.1050 0.1050 96,000 -0.01(-4.55%)
Apr 11, 2008 0.1050 0.1100 0.1050 0.1100 58,000 +0.00(+0.00%)
Apr 10, 2008 0.1050 0.1100 0.1050 0.1100 25,000 -0.01(-4.35%)
Apr 09, 2008 0.1000 0.1150 0.1000 0.1150 256,000 +0.01(+15.00%)
Apr 08, 2008 0.0950 0.1000 0.0950 0.1000 109,000 +0.01(+5.26%)
Apr 07, 2008 0.1000 0.1000 0.0950 0.0950 31,000 -0.01(-5.00%)
Apr 04, 2008 0.0950 0.1000 0.0900 0.1000 269,000 +0.01(+11.11%)
Apr 03, 2008 0.0850 0.0900 0.0850 0.0900 44,000 +0.00(+5.88%)
Apr 02, 2008 0.0850 0.0900 0.0850 0.0850 111,000 +0.00(+0.00%)
Apr 01, 2008 0.0900 0.0900 0.0850 0.0850 69,000 -0.00(-5.56%)
Mar 31, 2008 0.0950 0.0950 0.0900 0.0900 18,000 +0.00(+0.00%)
Mar 28, 2008 0.0950 0.0950 0.0900 0.0900 25,000 -0.01(-10.00%)
Mar 27, 2008 0.0950 0.1000 0.0950 0.1000 128,000 +0.01(+11.11%)
Mar 26, 2008 0.0900 0.0900 0.0900 0.0900 85,000 +0.00(+5.88%)
Mar 25, 2008 0.0950 0.0950 0.0850 0.0850 20,000 -0.00(-5.56%)
Mar 24, 2008 0.0900 0.0950 0.0850 0.0900 64,000 -0.01(-5.26%)
Mar 21, 2008 0.0950 0.0950 0.0950 0.0950 21,000 +0.00(+0.00%)
Mar 20, 2008 0.0950 0.0950 0.0950 0.0950 21,000 +0.00(+0.00%)
Mar 19, 2008 0.0950 0.0950 0.0950 0.0950 44,000 +0.00(+0.00%)
Mar 18, 2008 0.0950 0.0950 0.0950 0.0950 45,000 +0.00(+0.00%)
Mar 17, 2008 0.0950 0.0950 0.0900 0.0950 143,000 -0.01(-5.00%)
Mar 14, 2008 0.1000 0.1000 0.0950 0.1000 158,300 -0.00(-4.76%)
Mar 13, 2008 0.1000 0.1050 0.0950 0.1050 90,000 +0.00(+5.00%)
Mar 12, 2008 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Mar 11, 2008 0.1000 0.1050 0.0950 0.1000 37,249 +0.00(+0.00%)
Mar 10, 2008 0.1050 0.1050 0.1000 0.1000 96,500 -0.00(-4.76%)
Mar 07, 2008 0.1050 0.1050 0.1050 0.1050 18,000 +0.00(+0.00%)
Mar 06, 2008 0.1050 0.1050 0.1050 0.1050 34,000 +0.00(+0.00%)
Mar 05, 2008 0.1100 0.1100 0.1050 0.1050 35,000 -0.01(-4.55%)
Mar 04, 2008 0.1150 0.1150 0.1100 0.1100 207,340 +0.00(+0.00%)
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.