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, 2009 0.1000 0.1100 0.1000 0.1100 544,000 +0.01(+4.76%)
Jul 30, 2009 0.0950 0.1050 0.0900 0.1050 841,000 +0.00(+5.00%)
Jul 29, 2009 0.1000 0.1000 0.0900 0.1000 301,000 +0.00(+0.00%)
Jul 28, 2009 0.0950 0.1000 0.0950 0.1000 46,000 +0.00(+0.00%)
Jul 27, 2009 0.0900 0.1000 0.0900 0.1000 124,500 +0.01(+5.26%)
Jul 24, 2009 0.0900 0.0950 0.0900 0.0950 27,500 -0.01(-5.00%)
Jul 23, 2009 0.0900 0.1000 0.0900 0.1000 70,500 +0.00(+0.00%)
Jul 22, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 21, 2009 0.0950 0.1000 0.0950 0.1000 22,000 +0.00(+0.00%)
Jul 20, 2009 0.0900 0.1000 0.0900 0.1000 230,000 +0.01(+11.11%)
Jul 17, 2009 0.0900 0.0900 0.0850 0.0900 22,000 +0.00(+0.00%)
Jul 16, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 15, 2009 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jul 14, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 13, 2009 0.0900 0.0900 0.0850 0.0900 110,612 -0.01(-5.26%)
Jul 10, 2009 0.0900 0.0950 0.0900 0.0950 24,000 +0.00(+0.00%)
Jul 09, 2009 0.0900 0.0950 0.0850 0.0950 65,000 +0.00(+0.00%)
Jul 08, 2009 0.1000 0.1000 0.0900 0.0950 309,000 -0.01(-5.00%)
Jul 07, 2009 0.0950 0.1000 0.0900 0.1000 98,000 +0.00(+0.00%)
Jul 06, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 03, 2009 0.0950 0.1000 0.0950 0.1000 71,000 +0.00(+0.00%)
Jul 02, 2009 0.0950 0.1000 0.0950 0.1000 85,500 +0.00(+0.00%)
Jun 30, 2009 0.0950 0.1000 0.0950 0.1000 47,000 +0.00(+0.00%)
Jun 29, 2009 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jun 26, 2009 0.1050 0.1050 0.0950 0.1000 86,000 -0.00(-4.76%)
Jun 25, 2009 0.1050 0.1050 0.1050 0.1050 38,000 +0.00(+0.00%)
Jun 24, 2009 0.1050 0.1050 0.1050 0.1050 38,000 +0.00(+0.00%)
Jun 23, 2009 0.1050 0.1050 0.1050 0.1050 38,000 -0.01(-4.55%)
Jun 22, 2009 0.1000 0.1100 0.1000 0.1100 50,000 +0.00(+0.00%)
Jun 19, 2009 0.1050 0.1100 0.1050 0.1100 24,340 +0.00(+0.00%)
Jun 18, 2009 0.1000 0.1100 0.1000 0.1100 157,840 +0.00(+0.00%)
Jun 17, 2009 0.1000 0.1100 0.1000 0.1100 73,000 +0.00(+0.00%)
Jun 16, 2009 0.1100 0.1100 0.1000 0.1100 464,500 +0.00(+0.00%)
Jun 15, 2009 0.1050 0.1100 0.1000 0.1100 112,500 +0.01(+4.76%)
Jun 12, 2009 0.1000 0.1050 0.1000 0.1050 110,000 +0.00(+0.00%)
Jun 11, 2009 0.1000 0.1050 0.0950 0.1050 180,875 +0.00(+0.00%)
Jun 10, 2009 0.1100 0.1100 0.1000 0.1050 289,400 -0.01(-8.70%)
Jun 09, 2009 0.1100 0.1150 0.1100 0.1150 154,020 +0.00(+0.00%)
Jun 08, 2009 0.1100 0.1150 0.1050 0.1150 332,840 +0.01(+4.55%)
Jun 05, 2009 0.1100 0.1150 0.1050 0.1100 404,500 -0.01(-4.35%)
Jun 04, 2009 0.1000 0.1150 0.1000 0.1150 950,340 +0.01(+15.00%)
Jun 03, 2009 0.1000 0.1050 0.0950 0.1000 178,800 -0.00(-4.76%)
Jun 02, 2009 0.0950 0.1050 0.0950 0.1050 331,500 +0.00(+5.00%)
Jun 01, 2009 0.0950 0.1000 0.0950 0.1000 46,000 -0.00(-4.76%)
May 29, 2009 0.0950 0.1050 0.0950 0.1050 260,000 +0.01(+10.53%)
May 28, 2009 0.0900 0.0950 0.0900 0.0950 167,000 +0.00(+0.00%)
May 27, 2009 0.0900 0.0950 0.0900 0.0950 65,250 +0.00(+0.00%)
May 26, 2009 0.0950 0.0950 0.0900 0.0950 190,000 -0.01(-5.00%)
May 25, 2009 0.1050 0.1050 0.0900 0.1000 84,000 -0.00(-4.76%)
May 22, 2009 0.1000 0.1050 0.1000 0.1050 7,000 +0.00(+0.00%)
May 21, 2009 0.0950 0.1050 0.0950 0.1050 77,000 +0.00(+0.00%)
May 20, 2009 0.1000 0.1050 0.0950 0.1050 66,000 +0.00(+5.00%)
May 19, 2009 0.0950 0.1000 0.0900 0.1000 59,500 +0.00(+0.00%)
May 15, 2009 0.0950 0.1000 0.0950 0.1000 146,000 +0.00(+0.00%)
May 14, 2009 0.0950 0.1000 0.0950 0.1000 146,000 -0.00(-4.76%)
May 13, 2009 0.1000 0.1050 0.0950 0.1050 116,000 +0.00(+0.00%)
May 12, 2009 0.1000 0.1050 0.1000 0.1050 144,000 +0.00(+5.00%)
May 11, 2009 0.1000 0.1000 0.0900 0.1000 73,500 +0.00(+0.00%)
May 08, 2009 0.1000 0.1050 0.0900 0.1000 331,000 -0.00(-4.76%)
May 07, 2009 0.1000 0.1050 0.1000 0.1050 32,500 +0.00(+0.00%)
May 06, 2009 0.1100 0.1100 0.0950 0.1050 427,125 +0.00(+0.00%)
May 05, 2009 0.1050 0.1050 0.1000 0.1050 112,500 -0.01(-4.55%)
May 04, 2009 0.1050 0.1100 0.1000 0.1100 123,340 +0.01(+4.76%)
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.