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, 2013 0.0950 0.0950 0.0950 0.0950 168,000 -0.01(-5.00%)
Jul 30, 2013 0.1000 0.1000 0.1000 0.1000 36,500 +0.00(+0.00%)
Jul 29, 2013 0.1000 0.1000 0.1000 0.1000 288,000 +0.00(+0.00%)
Jul 26, 2013 0.0950 0.1000 0.0950 0.1000 344,221 +0.01(+5.26%)
Jul 25, 2013 0.0950 0.0950 0.0950 0.0950 104,900 +0.00(+0.00%)
Jul 24, 2013 0.0950 0.1000 0.0950 0.0950 151,000 -0.01(-5.00%)
Jul 23, 2013 0.0950 0.1000 0.0950 0.1000 111,250 +0.01(+5.26%)
Jul 22, 2013 0.0900 0.0950 0.0900 0.0950 182,000 +0.00(+0.00%)
Jul 19, 2013 0.0950 0.0950 0.0950 0.0950 18,200 +0.00(+0.00%)
Jul 18, 2013 0.0900 0.0950 0.0900 0.0950 44,000 +0.00(+0.00%)
Jul 17, 2013 0.0900 0.0950 0.0900 0.0950 25,779 +0.00(+0.00%)
Jul 16, 2013 0.0900 0.0950 0.0850 0.0950 168,897 +0.01(+11.76%)
Jul 15, 2013 0.0900 0.0900 0.0850 0.0850 23,500 -0.01(-10.53%)
Jul 12, 2013 0.0950 0.0950 0.0950 0.0950 180,750 +0.00(+0.00%)
Jul 11, 2013 0.1000 0.1000 0.0900 0.0950 238,460 -0.01(-5.00%)
Jul 10, 2013 0.1000 0.1000 0.0950 0.1000 75,610 +0.00(+0.00%)
Jul 09, 2013 0.1000 0.1050 0.0950 0.1000 206,000 -0.00(-4.76%)
Jul 08, 2013 0.1000 0.1050 0.1000 0.1050 16,300 +0.00(+0.00%)
Jul 05, 2013 0.1000 0.1050 0.0950 0.1050 242,900 +0.00(+0.00%)
Jul 04, 2013 0.1050 0.1050 0.1000 0.1050 191,875 -0.01(-4.55%)
Jul 03, 2013 0.1050 0.1100 0.1050 0.1100 253,651 +0.00(+0.00%)
Jul 02, 2013 0.1050 0.1100 0.1000 0.1100 594,863 +0.00(+0.00%)
Jun 28, 2013 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 27, 2013 0.1000 0.1050 0.0950 0.1050 625,443 +0.00(+0.00%)
Jun 26, 2013 0.0950 0.1050 0.0950 0.1050 851,219 +0.01(+10.53%)
Jun 25, 2013 0.0900 0.0950 0.0900 0.0950 66,150 +0.00(+0.00%)
Jun 24, 2013 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Jun 21, 2013 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Jun 20, 2013 0.0950 0.0950 0.0850 0.0900 329,250 -0.01(-5.26%)
Jun 19, 2013 0.0950 0.1000 0.0950 0.0950 488,165 +0.00(+0.00%)
Jun 18, 2013 0.0950 0.1000 0.0900 0.0950 173,325 +0.00(+0.00%)
Jun 17, 2013 0.0800 0.1000 0.0800 0.0950 474,975 +0.01(+5.56%)
Jun 14, 2013 0.0900 0.0900 0.0800 0.0900 123,100 +0.00(+0.00%)
Jun 13, 2013 0.0850 0.0900 0.0850 0.0900 205,500 +0.00(+0.00%)
Jun 12, 2013 0.0950 0.0950 0.0850 0.0900 301,519 +0.00(+0.00%)
Jun 11, 2013 0.0900 0.0950 0.0900 0.0900 419,900 +0.00(+0.00%)
Jun 10, 2013 0.0800 0.0900 0.0750 0.0900 293,720 +0.01(+12.50%)
Jun 07, 2013 0.0750 0.0800 0.0750 0.0800 226,000 +0.00(+0.00%)
Jun 06, 2013 0.0750 0.0800 0.0700 0.0800 191,340 +0.01(+6.67%)
Jun 05, 2013 0.0750 0.0800 0.0750 0.0750 291,679 +0.00(+7.14%)
Jun 04, 2013 0.0700 0.0900 0.0700 0.0700 980,772 +0.00(+0.00%)
Jun 03, 2013 0.0700 0.0700 0.0700 0.0700 939 +0.01(+7.69%)
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%)
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.