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 31, 2010 0.0700 0.0700 0.0650 0.0650 30,500 -0.01(-7.14%)
May 28, 2010 0.0650 0.0700 0.0600 0.0700 398,000 +0.01(+16.67%)
May 27, 2010 0.0600 0.0600 0.0600 0.0600 18,000 +0.00(+0.00%)
May 26, 2010 0.0650 0.0650 0.0600 0.0600 32,000 -0.01(-7.69%)
May 25, 2010 0.0600 0.0650 0.0600 0.0650 105,000 +0.01(+8.33%)
May 21, 2010 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 20, 2010 0.0650 0.0650 0.0600 0.0600 551,000 -0.01(-7.69%)
May 19, 2010 0.0650 0.0700 0.0650 0.0650 29,262 -0.01(-7.14%)
May 18, 2010 0.0650 0.0700 0.0650 0.0700 228,000 +0.00(+0.00%)
May 17, 2010 0.0700 0.0700 0.0650 0.0700 135,224 +0.00(+0.00%)
May 14, 2010 0.0650 0.0700 0.0650 0.0700 269,500 +0.01(+7.69%)
May 13, 2010 0.0650 0.0700 0.0600 0.0650 307,500 -0.01(-7.14%)
May 12, 2010 0.0650 0.0700 0.0600 0.0700 325,000 +0.01(+7.69%)
May 11, 2010 0.0700 0.0700 0.0650 0.0650 334,000 -0.01(-7.14%)
May 10, 2010 0.0650 0.0700 0.0650 0.0700 344,000 +0.01(+7.69%)
May 07, 2010 0.0650 0.0650 0.0600 0.0650 336,160 +0.01(+8.33%)
May 06, 2010 0.0700 0.0700 0.0600 0.0600 538,000 -0.01(-14.29%)
May 05, 2010 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
May 04, 2010 0.0700 0.0750 0.0700 0.0700 333,750 +0.00(+0.00%)
May 03, 2010 0.0700 0.0700 0.0700 0.0700 70,000 +0.00(+0.00%)
Apr 30, 2010 0.0700 0.0700 0.0700 0.0700 114,500 +0.00(+0.00%)
Apr 29, 2010 0.0750 0.0750 0.0650 0.0700 48,000 +0.00(+0.00%)
Apr 28, 2010 0.0750 0.0750 0.0700 0.0700 117,330 +0.00(+0.00%)
Apr 27, 2010 0.0700 0.0750 0.0700 0.0700 40,000 -0.00(-6.67%)
Apr 26, 2010 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Apr 23, 2010 0.0700 0.0750 0.0700 0.0750 80,000 +0.00(+7.14%)
Apr 22, 2010 0.0650 0.0700 0.0650 0.0700 102,500 +0.00(+0.00%)
Apr 21, 2010 0.0700 0.0700 0.0700 0.0700 108,000 +0.00(+0.00%)
Apr 20, 2010 0.0700 0.0700 0.0700 0.0700 85,000 +0.00(+0.00%)
Apr 19, 2010 0.0700 0.0700 0.0700 0.0700 6,500 +0.00(+0.00%)
Apr 16, 2010 0.0700 0.0700 0.0700 0.0700 45,650 +0.00(+0.00%)
Apr 15, 2010 0.0700 0.0750 0.0700 0.0700 62,200 +0.00(+0.00%)
Apr 14, 2010 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Apr 13, 2010 0.0750 0.0750 0.0650 0.0700 648,500 -0.00(-6.67%)
Apr 12, 2010 0.0750 0.0750 0.0750 0.0750 51,000 +0.00(+7.14%)
Apr 09, 2010 0.0700 0.0700 0.0700 0.0700 188,786 -0.00(-6.67%)
Apr 08, 2010 0.0750 0.0750 0.0750 0.0750 111,000 +0.00(+0.00%)
Apr 07, 2010 0.0700 0.0750 0.0700 0.0750 72,800 +0.00(+7.14%)
Apr 06, 2010 0.0750 0.0750 0.0700 0.0700 48,000 +0.00(+0.00%)
Apr 05, 2010 0.0700 0.0700 0.0700 0.0700 84,000 +0.00(+0.00%)
Apr 01, 2010 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 31, 2010 0.0800 0.0800 0.0750 0.0750 265,446 +0.00(+0.00%)
Mar 30, 2010 0.0800 0.0900 0.0750 0.0750 1,480,200 -0.01(-6.25%)
Mar 29, 2010 0.0750 0.0800 0.0750 0.0800 647,850 +0.01(+14.29%)
Mar 26, 2010 0.0750 0.0750 0.0700 0.0700 77,000 +0.00(+0.00%)
Mar 25, 2010 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
Mar 24, 2010 0.0700 0.0750 0.0700 0.0750 123,500 +0.00(+7.14%)
Mar 23, 2010 0.0750 0.0750 0.0700 0.0700 75,000 -0.00(-6.67%)
Mar 22, 2010 0.0700 0.0750 0.0700 0.0750 31,000 +0.00(+0.00%)
Mar 19, 2010 0.0750 0.0750 0.0700 0.0750 87,000 +0.00(+0.00%)
Mar 18, 2010 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Mar 17, 2010 0.0750 0.0750 0.0750 0.0750 13,800 +0.00(+0.00%)
Mar 16, 2010 0.0800 0.0800 0.0750 0.0750 18,000 +0.00(+0.00%)
Mar 15, 2010 0.0750 0.0750 0.0750 0.0750 77,000 +0.00(+0.00%)
Mar 12, 2010 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Mar 11, 2010 0.0750 0.0800 0.0750 0.0800 27,000 +0.01(+6.67%)
Mar 10, 2010 0.0800 0.0800 0.0750 0.0750 5,000 +0.00(+0.00%)
Mar 09, 2010 0.0750 0.0750 0.0700 0.0750 38,000 +0.00(+0.00%)
Mar 08, 2010 0.0700 0.0750 0.0700 0.0750 15,875 +0.00(+7.14%)
Mar 05, 2010 0.0750 0.0750 0.0700 0.0700 154,000 -0.00(-6.67%)
Mar 04, 2010 0.0700 0.0750 0.0650 0.0750 284,500 +0.00(+7.14%)
Mar 03, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 02, 2010 0.0700 0.0700 0.0700 0.0700 51,000 +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.