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 (%)
Jun 29, 2012 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 28, 2012 0.0700 0.0800 0.0700 0.0800 566,850 +0.01(+6.67%)
Jun 27, 2012 0.0700 0.0750 0.0650 0.0750 97,000 +0.00(+0.00%)
Jun 26, 2012 0.0750 0.0750 0.0700 0.0750 31,000 +0.00(+0.00%)
Jun 25, 2012 0.0750 0.0750 0.0750 0.0750 41,600 +0.00(+0.00%)
Jun 22, 2012 0.0800 0.0800 0.0750 0.0750 14,000 -0.01(-6.25%)
Jun 21, 2012 0.0750 0.0800 0.0700 0.0800 57,500 +0.00(+0.00%)
Jun 20, 2012 0.0750 0.0800 0.0750 0.0800 167,000 +0.01(+6.67%)
Jun 19, 2012 0.0700 0.0750 0.0700 0.0750 122,000 +0.00(+7.14%)
Jun 18, 2012 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Jun 15, 2012 0.0650 0.0750 0.0650 0.0700 307,030 +0.01(+7.69%)
Jun 14, 2012 0.0650 0.0650 0.0600 0.0650 156,800 -0.01(-7.14%)
Jun 13, 2012 0.0700 0.0700 0.0650 0.0700 202,000 +0.00(+0.00%)
Jun 12, 2012 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Jun 11, 2012 0.0750 0.0750 0.0700 0.0750 146,200 +0.00(+7.14%)
Jun 08, 2012 0.0750 0.0750 0.0700 0.0700 107,000 -0.00(-6.67%)
Jun 07, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 06, 2012 0.0750 0.0750 0.0650 0.0750 119,000 +0.00(+7.14%)
Jun 05, 2012 0.0650 0.0700 0.0650 0.0700 64,000 +0.00(+0.00%)
Jun 04, 2012 0.0700 0.0700 0.0700 0.0700 84,500 +0.00(+0.00%)
Jun 02, 2012 0.0700 0.0750 0.0700 0.0700 50,216 +0.00(+0.00%)
Jun 01, 2012 0.0700 0.0750 0.0700 0.0700 50,216 +0.00(+0.00%)
May 31, 2012 0.0700 0.0700 0.0700 0.0700 2,172 +0.00(+0.00%)
May 30, 2012 0.0750 0.0750 0.0700 0.0700 66,500 +0.00(+0.00%)
May 29, 2012 0.0750 0.0750 0.0700 0.0700 31,100 +0.00(+0.00%)
May 28, 2012 0.0700 0.0700 0.0700 0.0700 96,500 -0.00(-6.67%)
May 25, 2012 0.0750 0.0750 0.0700 0.0750 50,000 +0.00(+7.14%)
May 24, 2012 0.0750 0.0750 0.0700 0.0700 10,525 -0.00(-6.67%)
May 23, 2012 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+7.14%)
May 22, 2012 0.0800 0.0800 0.0700 0.0700 62,500 -0.00(-6.67%)
May 18, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 17, 2012 0.0800 0.0800 0.0700 0.0750 280,180 -0.01(-6.25%)
May 16, 2012 0.0800 0.0800 0.0700 0.0800 221,625 +0.00(+0.00%)
May 15, 2012 0.0750 0.0800 0.0750 0.0800 104,375 +0.00(+0.00%)
May 14, 2012 0.0800 0.0800 0.0750 0.0800 492,265 +0.00(+0.00%)
May 11, 2012 0.0800 0.0800 0.0800 0.0800 162,338 +0.01(+6.67%)
May 10, 2012 0.0800 0.0800 0.0750 0.0750 98,000 -0.01(-6.25%)
May 09, 2012 0.0800 0.0800 0.0800 0.0800 43,000 +0.00(+0.00%)
May 08, 2012 0.0800 0.0800 0.0800 0.0800 95,000 +0.00(+0.00%)
May 07, 2012 0.0850 0.0850 0.0800 0.0800 162,750 +0.00(+0.00%)
May 04, 2012 0.0800 0.0850 0.0800 0.0800 233,000 +0.00(+0.00%)
May 03, 2012 0.0800 0.0800 0.0800 0.0800 278,896 +0.00(+0.00%)
May 02, 2012 0.0800 0.0800 0.0800 0.0800 11,175 +0.00(+0.00%)
May 01, 2012 0.0800 0.0800 0.0800 0.0800 69,500 +0.00(+0.00%)
Apr 30, 2012 0.0800 0.0800 0.0750 0.0800 58,975 +0.00(+0.00%)
Apr 27, 2012 0.0800 0.0800 0.0750 0.0800 192,000 +0.00(+0.00%)
Apr 26, 2012 0.0800 0.0800 0.0750 0.0800 9,000 +0.00(+0.00%)
Apr 25, 2012 0.0800 0.0800 0.0750 0.0800 113,000 +0.00(+0.00%)
Apr 24, 2012 0.0800 0.0800 0.0700 0.0800 157,000 +0.00(+0.00%)
Apr 23, 2012 0.0750 0.0800 0.0750 0.0800 68,000 +0.00(+0.00%)
Apr 20, 2012 0.0750 0.0800 0.0750 0.0800 186,250 +0.00(+0.00%)
Apr 19, 2012 0.0800 0.0800 0.0800 0.0800 73,125 +0.00(+0.00%)
Apr 18, 2012 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Apr 17, 2012 0.0750 0.0800 0.0750 0.0800 142,750 +0.01(+6.67%)
Apr 16, 2012 0.0800 0.0800 0.0750 0.0750 465,000 -0.01(-6.25%)
Apr 13, 2012 0.0850 0.0850 0.0800 0.0800 219,566 -0.01(-5.88%)
Apr 12, 2012 0.0850 0.0850 0.0850 0.0850 257,350 +0.00(+0.00%)
Apr 11, 2012 0.0800 0.0850 0.0800 0.0850 85,000 +0.01(+6.25%)
Apr 10, 2012 0.0850 0.0850 0.0800 0.0800 295,000 +0.00(+0.00%)
Apr 09, 2012 0.0850 0.0850 0.0800 0.0800 41,500 +0.00(+0.00%)
Apr 05, 2012 0.0800 0.0800 0.0800 0.0800 173,000 -0.01(-5.88%)
Apr 04, 2012 0.0800 0.0850 0.0800 0.0850 463,321 +0.00(+0.00%)
Apr 03, 2012 0.0850 0.0850 0.0800 0.0850 309,081 +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.