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 30, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 29, 2014 0.0400 0.0400 0.0350 0.0400 378,251 -0.00(-11.11%)
Sep 26, 2014 0.0450 0.0450 0.0400 0.0450 301,000 +0.00(+0.00%)
Sep 25, 2014 0.0500 0.0500 0.0400 0.0450 409,000 +0.00(+0.00%)
Sep 24, 2014 0.0450 0.0450 0.0450 0.0450 266,872 -0.01(-10.00%)
Sep 23, 2014 0.0450 0.0500 0.0450 0.0500 83,500 +0.01(+11.11%)
Sep 22, 2014 0.0450 0.0450 0.0450 0.0450 2,300 +0.00(+0.00%)
Sep 19, 2014 0.0450 0.0450 0.0400 0.0450 125,000 +0.00(+0.00%)
Sep 18, 2014 0.0450 0.0450 0.0450 0.0450 504,500 +0.00(+0.00%)
Sep 17, 2014 0.0450 0.0450 0.0450 0.0450 65,600 +0.00(+0.00%)
Sep 16, 2014 0.0450 0.0450 0.0450 0.0450 78,000 +0.00(+0.00%)
Sep 15, 2014 0.0450 0.0450 0.0450 0.0450 95,084 +0.00(+0.00%)
Sep 12, 2014 0.0450 0.0450 0.0450 0.0450 268,000 +0.00(+0.00%)
Sep 11, 2014 0.0450 0.0500 0.0450 0.0450 1,414,000 +0.00(+0.00%)
Sep 10, 2014 0.0450 0.0450 0.0450 0.0450 24,500 +0.00(+0.00%)
Sep 09, 2014 0.0450 0.0500 0.0450 0.0450 443,600 -0.01(-10.00%)
Sep 08, 2014 0.0500 0.0500 0.0500 0.0500 144,240 -0.00(-9.09%)
Sep 05, 2014 0.0500 0.0550 0.0500 0.0550 636,900 +0.00(+10.00%)
Sep 04, 2014 0.0550 0.0550 0.0500 0.0500 157,000 -0.00(-9.09%)
Sep 03, 2014 0.0550 0.0550 0.0550 0.0550 712,000 -0.00(-8.33%)
Sep 02, 2014 0.0600 0.0600 0.0550 0.0600 74,000 +0.00(+0.00%)
Aug 29, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 27, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 26, 2014 0.0650 0.0700 0.0600 0.0600 387,500 +0.00(+0.00%)
Aug 25, 2014 0.0650 0.0650 0.0600 0.0600 31,300 -0.01(-7.69%)
Aug 22, 2014 0.0650 0.0650 0.0650 0.0650 100,000 +0.00(+0.00%)
Aug 21, 2014 0.0600 0.0650 0.0600 0.0650 306,000 +0.01(+18.18%)
Aug 20, 2014 0.0550 0.0550 422,467 -0.00(-8.33%)
Aug 19, 2014 0.0600 0.0600 0.0600 0.0600 322,700 -0.01(-7.69%)
Aug 18, 2014 0.0650 0.0650 0.0650 0.0650 4,500 +0.00(+0.00%)
Aug 15, 2014 0.0650 0.0650 0.0650 0.0650 10,350 +0.01(+8.33%)
Aug 14, 2014 0.0600 0.0600 94,750 -0.01(-7.69%)
Aug 13, 2014 0.0650 56,000 +0.01(+8.33%)
Aug 12, 2014 0.0600 0.0600 0.0600 0.0600 81,120 -0.01(-7.69%)
Aug 11, 2014 0.0650 0.0650 0.0600 0.0650 187,455 +0.00(+0.00%)
Aug 08, 2014 0.0650 0.0650 0.0650 0.0650 65,500 +0.01(+8.33%)
Aug 07, 2014 0.0600 0.0600 0.0600 0.0600 24,400 -0.01(-7.69%)
Aug 06, 2014 0.0650 0.0650 0.0600 0.0650 284,800 +0.01(+8.33%)
Aug 05, 2014 0.0650 0.0700 0.0600 0.0600 249,293 -0.01(-14.29%)
Aug 01, 2014 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 31, 2014 0.0650 0.0650 0.0600 0.0650 79,700 -0.01(-7.14%)
Jul 30, 2014 0.0700 0.0700 0.0700 0.0700 43,250 +0.00(+0.00%)
Jul 29, 2014 0.0700 0.0700 0.0700 0.0700 60,400 +0.01(+7.69%)
Jul 25, 2014 0.0650 0 +0.00(+0.00%)
Jul 24, 2014 0.0650 0.0650 0.0650 0.0650 52,100 +0.00(+0.00%)
Jul 23, 2014 0.0650 0.0700 0.0600 0.0650 175,000 -0.01(-7.14%)
Jul 22, 2014 0.0650 0.0700 0.0650 0.0700 188,000 +0.01(+7.69%)
Jul 21, 2014 0.0650 0.0650 0.0650 0.0650 73,400 +0.00(+0.00%)
Jul 18, 2014 0.0700 0.0700 0.0650 0.0650 109,000 +0.00(+0.00%)
Jul 17, 2014 0.0700 0.0700 0.0650 0.0650 26,000 -0.01(-7.14%)
Jul 16, 2014 0.0700 0.0700 0.0650 0.0700 137,500 +0.00(+0.00%)
Jul 15, 2014 0.0700 0.0700 0.0700 0.0700 30,192 +0.00(+0.00%)
Jul 14, 2014 0.0750 0.0750 0.0700 0.0700 357,965 -0.00(-6.67%)
Jul 11, 2014 0.0750 0.0750 0.0750 0.0750 18,150 +0.00(+0.00%)
Jul 10, 2014 0.0700 0.0750 0.0700 0.0750 416,000 +0.00(+7.14%)
Jul 09, 2014 0.0750 0.0750 0.0700 0.0700 478,250 +0.00(+0.00%)
Jul 08, 2014 0.0700 0.0700 0.0700 0.0700 23,500 -0.00(-6.67%)
Jul 07, 2014 0.0750 0.0750 0.0750 0.0750 43,100 +0.00(+0.00%)
Jul 04, 2014 0.0750 0.0750 0.0700 0.0750 53,392 +0.00(+0.00%)
Jul 03, 2014 0.0800 0.0800 0.0750 0.0750 798,200 -0.01(-6.25%)
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.