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 (%)
Aug 31, 2009 0.0950 0.0950 0.0900 0.0950 186,162 -0.01(-5.00%)
Aug 28, 2009 0.0950 0.1000 0.0950 0.1000 88,000 +0.01(+5.26%)
Aug 27, 2009 0.0950 0.0950 0.0900 0.0950 104,000 +0.00(+0.00%)
Aug 26, 2009 0.0950 0.0950 0.0950 0.0950 30,000 -0.01(-5.00%)
Aug 25, 2009 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Aug 24, 2009 0.1000 0.1050 0.0950 0.1050 35,715 +0.00(+0.00%)
Aug 21, 2009 0.1000 0.1050 0.0950 0.1050 31,800 +0.00(+5.00%)
Aug 20, 2009 0.1000 0.1000 0.1000 0.1000 58,670 -0.00(-4.76%)
Aug 19, 2009 0.1000 0.1050 0.0950 0.1050 3,500 +0.00(+5.00%)
Aug 18, 2009 0.1000 0.1000 0.1000 0.1000 80,000 -0.00(-4.76%)
Aug 17, 2009 0.1050 0.1050 0.1050 0.1050 4,500 +0.00(+0.00%)
Aug 14, 2009 0.1000 0.1050 0.1000 0.1050 39,000 +0.00(+0.00%)
Aug 13, 2009 0.1000 0.1050 0.1000 0.1050 4,000 +0.00(+0.00%)
Aug 12, 2009 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Aug 11, 2009 0.1000 0.1050 0.1000 0.1050 17,000 -0.01(-4.55%)
Aug 10, 2009 0.1000 0.1100 0.1000 0.1100 70,000 +0.01(+4.76%)
Aug 07, 2009 0.1050 0.1050 0.1000 0.1050 174,250 -0.01(-8.70%)
Aug 06, 2009 0.1100 0.1150 0.1100 0.1150 97,500 +0.00(+0.00%)
Aug 05, 2009 0.1050 0.1150 0.1050 0.1150 194,500 +0.01(+4.55%)
Aug 04, 2009 0.1050 0.1100 0.1000 0.1100 332,900 +0.00(+0.00%)
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%)
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.