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, 2012 0.0600 0.0650 0.0600 0.0600 67,000 +0.00(+0.00%)
Sep 27, 2012 0.0600 0.0600 0.0550 0.0600 258,500 +0.00(+9.09%)
Sep 26, 2012 0.0550 0.0600 0.0550 0.0550 269,000 -0.00(-8.33%)
Sep 25, 2012 0.0600 0.0600 0.0550 0.0600 134,000 +0.00(+0.00%)
Sep 24, 2012 0.0600 0.0600 0.0600 0.0600 103,500 +0.00(+0.00%)
Sep 21, 2012 0.0650 0.0650 0.0600 0.0600 107,000 -0.01(-7.69%)
Sep 20, 2012 0.0650 0.0650 0.0650 0.0650 117,000 +0.00(+0.00%)
Sep 19, 2012 0.0600 0.0650 0.0600 0.0650 55,000 +0.00(+0.00%)
Sep 18, 2012 0.0650 0.0650 0.0600 0.0650 72,000 +0.01(+8.33%)
Sep 17, 2012 0.0650 0.0700 0.0600 0.0600 173,116 -0.01(-14.29%)
Sep 14, 2012 0.0700 0.0700 0.0650 0.0700 97,372 +0.00(+0.00%)
Sep 13, 2012 0.0700 0.0700 0.0600 0.0700 15,100 +0.01(+7.69%)
Sep 12, 2012 0.0600 0.0700 0.0600 0.0650 472,000 +0.01(+8.33%)
Sep 11, 2012 0.0700 0.0700 0.0500 0.0600 410,200 -0.01(-14.29%)
Sep 10, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 07, 2012 0.0700 0.0700 0.0700 0.0700 141,998 +0.00(+0.00%)
Sep 06, 2012 0.0700 0.0700 0.0700 0.0700 4,179 +0.00(+0.00%)
Sep 05, 2012 0.0700 0.0750 0.0700 0.0700 256,691 -0.00(-6.67%)
Sep 04, 2012 0.0750 0.0750 0.0750 0.0750 70,000 +0.00(+0.00%)
Aug 31, 2012 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 30, 2012 0.0700 0.0750 0.0700 0.0700 125,000 +0.00(+0.00%)
Aug 29, 2012 0.0750 0.0750 0.0700 0.0700 158,583 +0.00(+0.00%)
Aug 27, 2012 0.0700 0.0700 0.0700 0.0700 28,000 +0.00(+0.00%)
Aug 24, 2012 0.0700 0.0700 0.0700 0.0700 212,000 +0.00(+0.00%)
Aug 23, 2012 0.0700 0.0750 0.0700 0.0700 279,144 -0.00(-6.67%)
Aug 22, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 21, 2012 0.0750 0.0800 0.0750 0.0750 369,650 +0.00(+7.14%)
Aug 20, 2012 0.0700 0.0700 0.0700 0.0700 77,850 -0.00(-6.67%)
Aug 17, 2012 0.0750 0.0750 0.0700 0.0750 151,514 +0.00(+7.14%)
Aug 16, 2012 0.0700 0.0700 0.0700 0.0700 105,000 -0.00(-6.67%)
Aug 15, 2012 0.0750 0.0750 0.0700 0.0750 88,000 +0.00(+0.00%)
Aug 14, 2012 0.0700 0.0750 0.0700 0.0750 191,000 +0.00(+7.14%)
Aug 13, 2012 0.0700 0.0700 0.0700 0.0700 97,000 +0.00(+0.00%)
Aug 11, 2012 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Aug 10, 2012 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Aug 09, 2012 0.0750 0.0750 0.0750 0.0750 21,735 +0.00(+7.14%)
Aug 08, 2012 0.0750 0.0750 0.0700 0.0700 70,100 -0.00(-6.67%)
Aug 07, 2012 0.0750 0.0750 0.0750 0.0750 53,000 +0.00(+0.00%)
Aug 03, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 02, 2012 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Aug 01, 2012 0.0750 0.0800 0.0750 0.0750 82,000 -0.01(-6.25%)
Jul 31, 2012 0.0700 0.0800 0.0700 0.0800 159,250 +0.01(+6.67%)
Jul 30, 2012 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Jul 27, 2012 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+0.00%)
Jul 26, 2012 0.0700 0.0750 0.0700 0.0750 92,900 +0.00(+7.14%)
Jul 25, 2012 0.0700 0.0750 0.0700 0.0700 44,000 +0.00(+0.00%)
Jul 24, 2012 0.0700 0.0750 0.0700 0.0700 176,500 -0.00(-6.67%)
Jul 23, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 20, 2012 0.0700 0.0750 0.0700 0.0750 15,000 +0.00(+0.00%)
Jul 19, 2012 0.0700 0.0750 0.0700 0.0750 14,000 +0.00(+0.00%)
Jul 18, 2012 0.0800 0.0800 0.0750 0.0750 82,800 -0.01(-6.25%)
Jul 17, 2012 0.0750 0.0800 0.0750 0.0800 23,504 +0.00(+0.00%)
Jul 16, 2012 0.0750 0.0800 0.0750 0.0800 186,897 +0.01(+6.67%)
Jul 13, 2012 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jul 12, 2012 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Jul 11, 2012 0.0700 0.0700 0.0700 0.0700 140,000 -0.00(-6.67%)
Jul 10, 2012 0.0750 0.0750 0.0750 0.0750 21,450 +0.00(+0.00%)
Jul 09, 2012 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
Jul 06, 2012 0.0700 0.0700 0.0700 0.0700 224,000 -0.00(-6.67%)
Jul 05, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 04, 2012 0.0700 0.0750 0.0700 0.0750 261,000 +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.