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 (%)
Jul 31, 2007 0.1300 0.1350 0.1300 0.1300 39,000 +0.00(+0.00%)
Jul 30, 2007 0.1300 0.1300 0.1250 0.1300 139,500 +0.00(+0.00%)
Jul 27, 2007 0.1350 0.1400 0.1300 0.1300 142,000 -0.01(-10.34%)
Jul 26, 2007 0.1350 0.1450 0.1350 0.1450 173,000 +0.00(+3.57%)
Jul 25, 2007 0.1600 0.1600 0.1400 0.1400 113,000 -0.01(-6.67%)
Jul 24, 2007 0.1400 0.1600 0.1400 0.1500 199,500 +0.01(+7.14%)
Jul 23, 2007 0.1350 0.1400 0.1350 0.1400 77,500 +0.01(+3.70%)
Jul 20, 2007 0.1400 0.1450 0.1350 0.1350 119,000 -0.01(-10.00%)
Jul 19, 2007 0.1550 0.1550 0.1400 0.1500 350,500 -0.01(-3.23%)
Jul 18, 2007 0.1350 0.1700 0.1300 0.1550 1,940,340 +0.02(+19.23%)
Jul 17, 2007 0.1350 0.1350 0.1300 0.1300 89,500 -0.01(-3.70%)
Jul 16, 2007 0.1250 0.1350 0.1250 0.1350 59,340 +0.00(+0.00%)
Jul 13, 2007 0.1300 0.1350 0.1250 0.1350 72,800 +0.01(+8.00%)
Jul 12, 2007 0.1350 0.1350 0.1250 0.1250 64,500 +0.00(+0.00%)
Jul 11, 2007 0.1300 0.1300 0.1250 0.1250 50,796 -0.01(-7.41%)
Jul 10, 2007 0.1350 0.1350 0.1250 0.1350 125,338 +0.01(+3.85%)
Jul 09, 2007 0.1200 0.1300 0.1200 0.1300 66,668 +0.01(+4.00%)
Jul 06, 2007 0.1200 0.1300 0.1200 0.1250 38,000 +0.00(+0.00%)
Jul 05, 2007 0.1350 0.1350 0.1250 0.1250 56,016 -0.01(-3.85%)
Jul 03, 2007 0.1300 0.1300 0.1200 0.1300 22,500 +0.01(+8.33%)
Jul 02, 2007 0.1250 0.1250 0.1200 0.1200 77,000 +0.00(+0.00%)
Jun 29, 2007 0.1250 0.1250 0.1200 0.1200 77,000 -0.01(-4.00%)
Jun 28, 2007 0.1350 0.1350 0.1250 0.1250 173,000 -0.01(-3.85%)
Jun 27, 2007 0.1300 0.1350 0.1250 0.1300 114,000 -0.01(-3.70%)
Jun 26, 2007 0.1300 0.1400 0.1300 0.1350 175,500 +0.01(+8.00%)
Jun 25, 2007 0.1300 0.1300 0.1200 0.1250 101,000 -0.01(-3.85%)
Jun 22, 2007 0.1250 0.1350 0.1250 0.1300 121,000 +0.00(+0.00%)
Jun 21, 2007 0.1250 0.1300 0.1200 0.1300 91,000 +0.01(+8.33%)
Jun 20, 2007 0.1300 0.1300 0.1200 0.1200 85,000 -0.01(-4.00%)
Jun 19, 2007 0.1300 0.1350 0.1250 0.1250 96,000 -0.01(-7.41%)
Jun 18, 2007 0.1300 0.1350 0.1300 0.1350 39,000 +0.00(+0.00%)
Jun 15, 2007 0.1400 0.1400 0.1300 0.1350 288,836 -0.01(-3.57%)
Jun 14, 2007 0.1350 0.1400 0.1350 0.1400 116,000 +0.01(+3.70%)
Jun 13, 2007 0.1350 0.1400 0.1300 0.1350 117,500 +0.00(+0.00%)
Jun 12, 2007 0.1400 0.1450 0.1350 0.1350 37,500 -0.01(-6.90%)
Jun 11, 2007 0.1400 0.1450 0.1350 0.1450 55,000 +0.00(+0.00%)
Jun 08, 2007 0.1450 0.1450 0.1400 0.1450 97,500 +0.00(+3.57%)
Jun 07, 2007 0.1400 0.1400 0.1350 0.1400 94,000 +0.00(+0.00%)
Jun 06, 2007 0.1400 0.1400 0.1400 0.1400 82,000 +0.00(+0.00%)
Jun 05, 2007 0.1350 0.1450 0.1350 0.1400 89,000 -0.00(-3.45%)
Jun 04, 2007 0.1400 0.1450 0.1350 0.1450 285,500 +0.00(+3.57%)
Jun 01, 2007 0.1400 0.1500 0.1400 0.1400 152,000 +0.00(+0.00%)
May 31, 2007 0.1400 0.1500 0.1400 0.1400 177,500 +0.00(+0.00%)
May 30, 2007 0.1450 0.1500 0.1400 0.1400 141,500 -0.00(-3.45%)
May 29, 2007 0.1350 0.1600 0.1350 0.1450 944,840 +0.00(+3.57%)
May 25, 2007 0.1400 0.1400 0.1300 0.1400 121,000 +0.01(+3.70%)
May 24, 2007 0.1350 0.1400 0.1300 0.1350 81,500 +0.00(+0.00%)
May 23, 2007 0.1400 0.1450 0.1350 0.1350 98,004 -0.01(-3.57%)
May 22, 2007 0.1450 0.1450 0.1350 0.1400 342,998 +0.01(+3.70%)
May 21, 2007 0.1500 0.1500 0.1300 0.1350 383,500 +0.00(+0.00%)
May 18, 2007 0.1500 0.1500 0.1300 0.1350 383,500 -0.01(-6.90%)
May 17, 2007 0.1500 0.1500 0.1450 0.1450 256,000 +0.00(+0.00%)
May 16, 2007 0.1500 0.1500 0.1400 0.1450 286,334 +0.00(+0.00%)
May 15, 2007 0.1500 0.1500 0.1450 0.1450 75,000 +0.00(+0.00%)
May 14, 2007 0.1500 0.1550 0.1450 0.1450 202,000 -0.01(-3.33%)
May 11, 2007 0.1500 0.1500 0.1450 0.1500 102,000 -0.01(-3.23%)
May 10, 2007 0.1550 0.1600 0.1500 0.1550 162,500 +0.00(+0.00%)
May 09, 2007 0.1450 0.1550 0.1450 0.1550 189,000 +0.01(+10.71%)
May 08, 2007 0.1550 0.1550 0.1400 0.1400 221,500 -0.01(-9.68%)
May 07, 2007 0.1600 0.1600 0.1400 0.1550 282,340 -0.01(-6.06%)
May 04, 2007 0.1700 0.1700 0.1500 0.1650 217,000 +0.01(+3.13%)
May 03, 2007 0.1500 0.1650 0.1500 0.1600 174,480 +0.01(+6.67%)
May 02, 2007 0.1400 0.1500 0.1400 0.1500 197,500 +0.01(+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.