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, 2013 0.0700 0.0700 0.0650 0.0650 202,750 -0.01(-7.14%)
May 30, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 29, 2013 0.0600 0.0700 0.0600 0.0700 479,608 +0.00(+0.00%)
May 28, 2013 0.0700 0.0700 0.0700 0.0700 62,000 +0.01(+7.69%)
May 27, 2013 0.0650 0.0700 0.0650 0.0650 169,146 -0.01(-7.14%)
May 24, 2013 0.0700 0.0700 0.0700 0.0700 35,000 +0.01(+7.69%)
May 23, 2013 0.0650 0.0650 0.0650 0.0650 18,000 +0.00(+0.00%)
May 22, 2013 0.0600 0.0650 0.0600 0.0650 208,000 +0.00(+0.00%)
May 21, 2013 0.0650 0.0650 0.0650 0.0650 232,500 +0.00(+0.00%)
May 17, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 16, 2013 0.0650 0.0650 0.0600 0.0650 282,560 +0.00(+0.00%)
May 15, 2013 0.0650 0.0650 0.0650 0.0650 76,000 +0.00(+0.00%)
May 13, 2013 0.0700 0.0700 0.0650 0.0650 213,400 +0.00(+0.00%)
May 10, 2013 0.0650 0.0700 0.0650 0.0650 33,000 +0.00(+0.00%)
May 09, 2013 0.0650 0.0650 0.0600 0.0650 98,250 +0.00(+0.00%)
May 08, 2013 0.0700 0.0700 0.0650 0.0650 60,000 +0.00(+0.00%)
May 07, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 06, 2013 0.0650 0.0650 0.0600 0.0650 194,000 +0.01(+8.33%)
May 03, 2013 0.0650 0.0650 0.0600 0.0600 323,600 -0.01(-7.69%)
May 02, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 01, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 30, 2013 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Apr 29, 2013 0.0650 0.0650 0.0650 0.0650 63,000 +0.00(+0.00%)
Apr 26, 2013 0.0650 0.0650 0.0650 0.0650 17,000 +0.00(+0.00%)
Apr 25, 2013 0.0600 0.0650 0.0600 0.0650 279,000 +0.01(+8.33%)
Apr 24, 2013 0.0600 0.0600 0.0600 0.0600 89,875 +0.00(+9.09%)
Apr 23, 2013 0.0600 0.0600 0.0550 0.0550 6,000 -0.01(-15.38%)
Apr 22, 2013 0.0650 0.0650 0.0650 0.0650 4,500 +0.01(+8.33%)
Apr 19, 2013 0.0600 0.0600 0.0600 0.0600 94,500 +0.00(+0.00%)
Apr 18, 2013 0.0600 0.0600 0.0600 0.0600 50 +0.00(+9.09%)
Apr 17, 2013 0.0550 0.0550 0.0550 0.0550 20,800 +0.00(+10.00%)
Apr 16, 2013 0.0550 0.0550 0.0500 0.0500 125,600 -0.00(-9.09%)
Apr 15, 2013 0.0600 0.0600 0.0500 0.0550 567,100 -0.00(-8.33%)
Apr 12, 2013 0.0550 0.0600 0.0550 0.0600 130,350 +0.00(+9.09%)
Apr 11, 2013 0.0600 0.0600 0.0550 0.0550 100,000 -0.00(-8.33%)
Apr 10, 2013 0.0600 0.0600 0.0600 0.0600 55,500 +0.00(+0.00%)
Apr 09, 2013 0.0600 0.0600 0.0600 0.0600 44,000 -0.01(-7.69%)
Apr 08, 2013 0.0600 0.0650 0.0600 0.0650 212,000 +0.00(+0.00%)
Apr 05, 2013 0.0650 0.0650 0.0650 0.0650 13,000 +0.01(+8.33%)
Apr 04, 2013 0.0650 0.0650 0.0600 0.0600 47,330 +0.00(+0.00%)
Apr 03, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 02, 2013 0.0650 0.0650 0.0600 0.0600 40,800 -0.01(-7.69%)
Apr 01, 2013 0.0700 0.0700 0.0650 0.0650 98,720 +0.00(+0.00%)
Mar 28, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 27, 2013 0.0650 0.0650 0.0650 0.0650 80,000 +0.00(+0.00%)
Mar 26, 2013 0.0650 0.0650 0.0650 0.0650 80,000 -0.01(-7.14%)
Mar 25, 2013 0.0700 0.0700 0.0700 0.0700 133,860 +0.00(+0.00%)
Mar 22, 2013 0.0700 0.0700 0.0700 0.0700 31,000 +0.00(+0.00%)
Mar 21, 2013 0.0700 0.0750 0.0700 0.0700 80,500 +0.00(+0.00%)
Mar 20, 2013 0.0750 0.0750 0.0700 0.0700 104,000 -0.00(-6.67%)
Mar 19, 2013 0.0700 0.0750 0.0700 0.0750 173,000 +0.00(+7.14%)
Mar 18, 2013 0.0750 0.0750 0.0700 0.0700 395,000 -0.00(-6.67%)
Mar 15, 2013 0.0750 0.0750 0.0750 0.0750 39,000 -0.01(-6.25%)
Mar 14, 2013 0.0800 0.0800 0.0750 0.0800 94,500 +0.00(+0.00%)
Mar 13, 2013 0.0750 0.0800 0.0750 0.0800 185,000 +0.01(+6.67%)
Mar 12, 2013 0.0750 0.0800 0.0700 0.0750 671,500 -0.01(-6.25%)
Mar 11, 2013 0.0750 0.0800 0.0750 0.0800 292,170 +0.00(+0.00%)
Mar 08, 2013 0.0750 0.0800 0.0700 0.0800 795,000 +0.01(+6.67%)
Mar 07, 2013 0.0750 0.0750 0.0750 0.0750 63,037 +0.00(+0.00%)
Mar 06, 2013 0.0750 0.0750 0.0750 0.0750 189,000 +0.00(+0.00%)
Mar 05, 2013 0.0700 0.0800 0.0700 0.0750 424,375 +0.00(+0.00%)
Mar 04, 2013 0.0700 0.0750 0.0650 0.0750 386,323 +0.01(+15.38%)
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.