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 (%)
Sep 28, 2007 0.1100 0.1150 0.1100 0.1100 74,000 -0.01(-4.35%)
Sep 27, 2007 0.1200 0.1200 0.1150 0.1150 106,340 -0.00(-4.17%)
Sep 26, 2007 0.1100 0.1300 0.1100 0.1200 600,000 +0.01(+14.29%)
Sep 25, 2007 0.1050 0.1050 0.1050 0.1050 44,000 -0.01(-4.55%)
Sep 24, 2007 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 21, 2007 0.1100 0.1100 0.1100 0.1100 13,000 -0.01(-4.35%)
Sep 20, 2007 0.1100 0.1150 0.1100 0.1150 21,000 +0.01(+4.55%)
Sep 19, 2007 0.1100 0.1100 0.1100 0.1100 36,000 +0.01(+10.00%)
Sep 18, 2007 0.1050 0.1050 0.1000 0.1000 20,000 -0.00(-4.76%)
Sep 17, 2007 0.1100 0.1150 0.1050 0.1050 87,500 +0.00(+0.00%)
Sep 14, 2007 0.1100 0.1100 0.1000 0.1050 306,000 -0.01(-4.55%)
Sep 13, 2007 0.0950 0.1100 0.0950 0.1100 423,500 +0.02(+22.22%)
Sep 12, 2007 0.0950 0.0950 0.0900 0.0900 3,000 -0.01(-5.26%)
Sep 11, 2007 0.0950 0.0950 0.0950 0.0950 55,000 +0.00(+0.00%)
Sep 10, 2007 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Sep 07, 2007 0.0950 0.0950 0.0850 0.0950 416,000 +0.00(+0.00%)
Sep 06, 2007 0.0950 0.0950 0.0900 0.0950 184,000 +0.00(+0.00%)
Sep 05, 2007 0.0950 0.0950 0.0850 0.0950 80,000 +0.01(+5.56%)
Sep 04, 2007 0.0950 0.0950 0.0900 0.0900 113,910 -0.01(-5.26%)
Aug 31, 2007 0.0950 0.0950 0.0900 0.0950 69,000 +0.01(+5.56%)
Aug 30, 2007 0.0950 0.0950 0.0900 0.0900 200,000 -0.01(-5.26%)
Aug 29, 2007 0.1000 0.1000 0.0950 0.0950 68,000 -0.01(-5.00%)
Aug 28, 2007 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Aug 27, 2007 0.1000 0.1000 0.1000 0.1000 42,500 -0.00(-4.76%)
Aug 24, 2007 0.0950 0.1050 0.0950 0.1050 70,000 +0.01(+10.53%)
Aug 23, 2007 0.0900 0.1000 0.0900 0.0950 162,000 -0.01(-9.52%)
Aug 22, 2007 0.1000 0.1050 0.0950 0.1050 90,000 +0.00(+5.00%)
Aug 21, 2007 0.1050 0.1050 0.1000 0.1000 59,500 +0.00(+0.00%)
Aug 20, 2007 0.1100 0.1100 0.1000 0.1000 58,000 +0.00(+0.00%)
Aug 17, 2007 0.1000 0.1050 0.1000 0.1000 103,500 +0.01(+11.11%)
Aug 16, 2007 0.1000 0.1000 0.0850 0.0900 241,000 -0.01(-10.00%)
Aug 15, 2007 0.1100 0.1100 0.1000 0.1000 155,000 -0.01(-13.04%)
Aug 14, 2007 0.1150 0.1200 0.1050 0.1150 129,000 -0.00(-4.17%)
Aug 13, 2007 0.1200 0.1200 0.1150 0.1200 44,000 +0.00(+0.00%)
Aug 10, 2007 0.1200 0.1200 0.1200 0.1200 70,500 +0.00(+0.00%)
Aug 09, 2007 0.1200 0.1200 0.1200 0.1200 26,500 +0.00(+0.00%)
Aug 08, 2007 0.1250 0.1250 0.1200 0.1200 115,000 -0.01(-4.00%)
Aug 07, 2007 0.1250 0.1250 0.1250 0.1250 49,500 -0.01(-3.85%)
Aug 06, 2007 0.1250 0.1300 0.1250 0.1300 40,000 +0.00(+0.00%)
Aug 03, 2007 0.1250 0.1300 0.1250 0.1300 40,000 +0.01(+4.00%)
Aug 02, 2007 0.1250 0.1300 0.1250 0.1250 149,000 -0.01(-3.85%)
Aug 01, 2007 0.1250 0.1300 0.1250 0.1300 108,000 +0.00(+0.00%)
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%)
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.