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, 2008 0.0850 0.0950 0.0850 0.0950 18,700 +0.01(+11.76%)
Jul 30, 2008 0.0850 0.0850 0.0850 0.0850 19,000 -0.00(-5.56%)
Jul 29, 2008 0.0850 0.0900 0.0750 0.0900 115,000 +0.00(+5.88%)
Jul 28, 2008 0.0850 0.0850 0.0850 0.0850 15,000 -0.01(-10.53%)
Jul 25, 2008 0.0950 0.1000 0.0850 0.0950 76,000 +0.01(+5.56%)
Jul 24, 2008 0.0900 0.0950 0.0850 0.0900 90,000 +0.00(+0.00%)
Jul 23, 2008 0.0900 0.0900 0.0850 0.0900 76,000 +0.00(+0.00%)
Jul 22, 2008 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 21, 2008 0.0900 0.0900 0.0850 0.0900 31,000 +0.00(+0.00%)
Jul 18, 2008 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 17, 2008 0.0900 0.0900 0.0850 0.0900 24,292 +0.00(+0.00%)
Jul 16, 2008 0.0950 0.0950 0.0900 0.0900 20,000 -0.01(-5.26%)
Jul 15, 2008 0.0950 0.0950 0.0900 0.0950 112,000 +0.01(+5.56%)
Jul 14, 2008 0.0950 0.0950 0.0900 0.0900 122,000 -0.01(-10.00%)
Jul 11, 2008 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 10, 2008 0.0950 0.1000 0.0950 0.1000 48,000 +0.01(+5.26%)
Jul 09, 2008 0.1100 0.1100 0.0850 0.0950 489,000 -0.01(-13.64%)
Jul 08, 2008 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 07, 2008 0.1000 0.1100 0.1000 0.1100 54,000 +0.00(+0.00%)
Jul 04, 2008 0.1100 0.1100 0.1100 0.1100 12,000 +0.01(+4.76%)
Jul 03, 2008 0.1000 0.1050 0.1000 0.1050 48,400 +0.00(+5.00%)
Jul 02, 2008 0.1000 0.1050 0.1000 0.1000 84,000 +0.01(+5.26%)
Jul 01, 2008 0.1000 0.1000 0.0950 0.0950 6,100 +0.00(+0.00%)
Jun 30, 2008 0.1000 0.1000 0.0950 0.0950 6,100 -0.01(-5.00%)
Jun 27, 2008 0.1050 0.1050 0.1000 0.1000 51,000 -0.00(-4.76%)
Jun 26, 2008 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 25, 2008 0.1050 0.1100 0.1050 0.1050 77,300 +0.00(+5.00%)
Jun 24, 2008 0.1050 0.1050 0.1000 0.1000 5,000 -0.01(-9.09%)
Jun 23, 2008 0.1100 0.1100 0.1000 0.1100 157,840 +0.01(+10.00%)
Jun 20, 2008 0.1050 0.1050 0.1000 0.1000 128,500 +0.00(+0.00%)
Jun 19, 2008 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 18, 2008 0.1050 0.1050 0.1000 0.1000 5,000 -0.00(-4.76%)
Jun 17, 2008 0.1150 0.1150 0.1000 0.1050 147,612 +0.00(+0.00%)
Jun 16, 2008 0.1150 0.1150 0.1050 0.1050 35,000 -0.01(-4.55%)
Jun 13, 2008 0.1100 0.1100 0.1050 0.1100 150,500 +0.01(+4.76%)
Jun 12, 2008 0.1150 0.1150 0.1050 0.1050 86,000 -0.01(-8.70%)
Jun 11, 2008 0.1150 0.1150 0.1150 0.1150 20,364 -0.00(-4.17%)
Jun 10, 2008 0.1200 0.1200 0.1150 0.1200 80,000 +0.00(+0.00%)
Jun 09, 2008 0.1200 0.1200 0.1150 0.1200 53,000 -0.01(-4.00%)
Jun 06, 2008 0.1100 0.1250 0.1100 0.1250 429,000 +0.01(+13.64%)
Jun 05, 2008 0.1250 0.1250 0.1050 0.1100 280,500 -0.01(-4.35%)
Jun 04, 2008 0.1100 0.1250 0.1050 0.1150 711,500 +0.01(+9.52%)
Jun 03, 2008 0.1050 0.1100 0.1000 0.1050 351,900 +0.00(+5.00%)
Jun 02, 2008 0.1000 0.1000 0.0950 0.1000 24,200 +0.00(+0.00%)
May 30, 2008 0.1000 0.1000 0.1000 0.1000 124,500 +0.01(+5.26%)
May 29, 2008 0.0950 0.0950 0.0950 0.0950 97,110 +0.00(+0.00%)
May 28, 2008 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 27, 2008 0.0950 0.0950 0.0950 0.0950 79,000 -0.01(-5.00%)
May 26, 2008 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 23, 2008 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 22, 2008 0.1000 0.1000 0.0950 0.1000 14,000 +0.00(+0.00%)
May 21, 2008 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
May 20, 2008 0.1000 0.1000 0.1000 0.1000 21,500 +0.00(+0.00%)
May 19, 2008 0.1050 0.1050 0.1000 0.1000 11,000 +0.00(+0.00%)
May 16, 2008 0.1050 0.1050 0.1000 0.1000 11,000 +0.00(+0.00%)
May 15, 2008 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 14, 2008 0.1000 0.1050 0.0950 0.1000 123,000 -0.00(-4.76%)
May 13, 2008 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
May 12, 2008 0.1050 0.1050 0.1000 0.1000 76,000 +0.00(+0.00%)
May 09, 2008 0.1000 0.1200 0.1000 0.1000 372,500 +0.01(+5.26%)
May 08, 2008 0.1000 0.1000 0.0950 0.0950 58,590 -0.01(-5.00%)
May 07, 2008 0.1000 0.1000 0.0950 0.1000 197,500 +0.01(+5.26%)
May 06, 2008 0.0950 0.0950 0.0950 0.0950 36,000 +0.00(+0.00%)
May 05, 2008 0.1000 0.1000 0.0950 0.0950 37,500 +0.00(+0.00%)
May 02, 2008 0.1000 0.1000 0.0950 0.0950 76,500 -0.01(-5.00%)
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.