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 29, 2009 0.0950 0.1050 0.0950 0.1050 260,000 +0.01(+10.53%)
May 28, 2009 0.0900 0.0950 0.0900 0.0950 167,000 +0.00(+0.00%)
May 27, 2009 0.0900 0.0950 0.0900 0.0950 65,250 +0.00(+0.00%)
May 26, 2009 0.0950 0.0950 0.0900 0.0950 190,000 -0.01(-5.00%)
May 25, 2009 0.1050 0.1050 0.0900 0.1000 84,000 -0.00(-4.76%)
May 22, 2009 0.1000 0.1050 0.1000 0.1050 7,000 +0.00(+0.00%)
May 21, 2009 0.0950 0.1050 0.0950 0.1050 77,000 +0.00(+0.00%)
May 20, 2009 0.1000 0.1050 0.0950 0.1050 66,000 +0.00(+5.00%)
May 19, 2009 0.0950 0.1000 0.0900 0.1000 59,500 +0.00(+0.00%)
May 15, 2009 0.0950 0.1000 0.0950 0.1000 146,000 +0.00(+0.00%)
May 14, 2009 0.0950 0.1000 0.0950 0.1000 146,000 -0.00(-4.76%)
May 13, 2009 0.1000 0.1050 0.0950 0.1050 116,000 +0.00(+0.00%)
May 12, 2009 0.1000 0.1050 0.1000 0.1050 144,000 +0.00(+5.00%)
May 11, 2009 0.1000 0.1000 0.0900 0.1000 73,500 +0.00(+0.00%)
May 08, 2009 0.1000 0.1050 0.0900 0.1000 331,000 -0.00(-4.76%)
May 07, 2009 0.1000 0.1050 0.1000 0.1050 32,500 +0.00(+0.00%)
May 06, 2009 0.1100 0.1100 0.0950 0.1050 427,125 +0.00(+0.00%)
May 05, 2009 0.1050 0.1050 0.1000 0.1050 112,500 -0.01(-4.55%)
May 04, 2009 0.1050 0.1100 0.1000 0.1100 123,340 +0.01(+4.76%)
May 01, 2009 0.1000 0.1150 0.1000 0.1050 911,000 +0.00(+5.00%)
Apr 30, 2009 0.0900 0.1000 0.0900 0.1000 237,000 +0.01(+11.11%)
Apr 29, 2009 0.0900 0.1000 0.0850 0.0900 416,000 -0.01(-5.26%)
Apr 28, 2009 0.0900 0.0950 0.0900 0.0950 50,000 +0.00(+0.00%)
Apr 27, 2009 0.0900 0.0950 0.0900 0.0950 360,000 +0.00(+0.00%)
Apr 24, 2009 0.0950 0.0950 0.0900 0.0950 31,000 +0.00(+0.00%)
Apr 23, 2009 0.0900 0.0950 0.0850 0.0950 135,000 +0.00(+0.00%)
Apr 22, 2009 0.0950 0.0950 0.0900 0.0950 176,000 +0.00(+0.00%)
Apr 21, 2009 0.1000 0.1050 0.0950 0.0950 347,000 -0.01(-9.52%)
Apr 20, 2009 0.1050 0.1050 0.0950 0.1050 155,000 -0.01(-4.55%)
Apr 17, 2009 0.1150 0.1150 0.1000 0.1100 354,000 +0.00(+0.00%)
Apr 16, 2009 0.1050 0.1150 0.1050 0.1100 494,320 +0.01(+4.76%)
Apr 15, 2009 0.1300 0.1300 0.1000 0.1050 1,648,840 -0.01(-12.50%)
Apr 14, 2009 0.1100 0.1200 0.1000 0.1200 755,340 +0.01(+9.09%)
Apr 13, 2009 0.1000 0.1100 0.1000 0.1100 481,680 +0.01(+10.00%)
Apr 09, 2009 0.0950 0.1000 0.0900 0.1000 62,500 +0.01(+5.26%)
Apr 08, 2009 0.0950 0.1000 0.0900 0.0950 809,260 -0.01(-5.00%)
Apr 07, 2009 0.0850 0.1000 0.0850 0.1000 153,900 +0.01(+5.26%)
Apr 06, 2009 0.1000 0.1000 0.0800 0.0950 232,500 -0.01(-5.00%)
Apr 03, 2009 0.0950 0.1000 0.0950 0.1000 267,000 +0.01(+5.26%)
Apr 01, 2009 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 30, 2009 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 26, 2009 0.0900 0.0900 0.0800 0.0850 109,000 -0.00(-5.56%)
Mar 25, 2009 0.0700 0.0900 0.0700 0.0900 480,500 +0.02(+28.57%)
Mar 24, 2009 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Mar 23, 2009 0.0650 0.0750 0.0450 0.0750 11,500 +0.00(+0.00%)
Mar 20, 2009 0.0650 0.0750 0.0650 0.0750 73,000 +0.00(+0.00%)
Mar 19, 2009 0.0650 0.0750 0.0700 0.0750 93,000 -0.01(-6.25%)
Mar 17, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 16, 2009 0.0750 0.0800 0.0750 0.0800 25,660 +0.00(+0.00%)
Mar 13, 2009 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+6.67%)
Mar 12, 2009 0.0700 0.0800 0.0700 0.0750 93,000 +0.00(+0.00%)
Mar 11, 2009 0.0750 0.0750 0.0750 0.0750 30,000 +0.01(+15.38%)
Mar 10, 2009 0.0700 0.0700 0.0650 0.0650 5,000 -0.01(-13.33%)
Mar 09, 2009 0.0700 0.0750 0.0650 0.0750 17,560 -0.01(-6.25%)
Mar 06, 2009 0.0750 0.0800 0.0700 0.0800 71,000 +0.01(+6.67%)
Mar 05, 2009 0.0750 0.0750 0 +0.00(+0.00%)
Mar 04, 2009 0.0750 0.0750 0 +0.00(+7.14%)
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.