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 (%)
Apr 30, 2009 0.0900 0.1000 0.0900 0.1000 237,000 +0.01(+11.11%)
Apr 29, 2009 0.0900 0.1000 0.0850 0.0900 416,000 -0.01(-5.26%)
Apr 28, 2009 0.0900 0.0950 0.0900 0.0950 50,000 +0.00(+0.00%)
Apr 27, 2009 0.0900 0.0950 0.0900 0.0950 360,000 +0.00(+0.00%)
Apr 24, 2009 0.0950 0.0950 0.0900 0.0950 31,000 +0.00(+0.00%)
Apr 23, 2009 0.0900 0.0950 0.0850 0.0950 135,000 +0.00(+0.00%)
Apr 22, 2009 0.0950 0.0950 0.0900 0.0950 176,000 +0.00(+0.00%)
Apr 21, 2009 0.1000 0.1050 0.0950 0.0950 347,000 -0.01(-9.52%)
Apr 20, 2009 0.1050 0.1050 0.0950 0.1050 155,000 -0.01(-4.55%)
Apr 17, 2009 0.1150 0.1150 0.1000 0.1100 354,000 +0.00(+0.00%)
Apr 16, 2009 0.1050 0.1150 0.1050 0.1100 494,320 +0.01(+4.76%)
Apr 15, 2009 0.1300 0.1300 0.1000 0.1050 1,648,840 -0.01(-12.50%)
Apr 14, 2009 0.1100 0.1200 0.1000 0.1200 755,340 +0.01(+9.09%)
Apr 13, 2009 0.1000 0.1100 0.1000 0.1100 481,680 +0.01(+10.00%)
Apr 09, 2009 0.0950 0.1000 0.0900 0.1000 62,500 +0.01(+5.26%)
Apr 08, 2009 0.0950 0.1000 0.0900 0.0950 809,260 -0.01(-5.00%)
Apr 07, 2009 0.0850 0.1000 0.0850 0.1000 153,900 +0.01(+5.26%)
Apr 06, 2009 0.1000 0.1000 0.0800 0.0950 232,500 -0.01(-5.00%)
Apr 03, 2009 0.0950 0.1000 0.0950 0.1000 267,000 +0.01(+5.26%)
Apr 01, 2009 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 30, 2009 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 26, 2009 0.0900 0.0900 0.0800 0.0850 109,000 -0.00(-5.56%)
Mar 25, 2009 0.0700 0.0900 0.0700 0.0900 480,500 +0.02(+28.57%)
Mar 24, 2009 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Mar 23, 2009 0.0650 0.0750 0.0450 0.0750 11,500 +0.00(+0.00%)
Mar 20, 2009 0.0650 0.0750 0.0650 0.0750 73,000 +0.00(+0.00%)
Mar 19, 2009 0.0650 0.0750 0.0700 0.0750 93,000 -0.01(-6.25%)
Mar 17, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 16, 2009 0.0750 0.0800 0.0750 0.0800 25,660 +0.00(+0.00%)
Mar 13, 2009 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+6.67%)
Mar 12, 2009 0.0700 0.0800 0.0700 0.0750 93,000 +0.00(+0.00%)
Mar 11, 2009 0.0750 0.0750 0.0750 0.0750 30,000 +0.01(+15.38%)
Mar 10, 2009 0.0700 0.0700 0.0650 0.0650 5,000 -0.01(-13.33%)
Mar 09, 2009 0.0700 0.0750 0.0650 0.0750 17,560 -0.01(-6.25%)
Mar 06, 2009 0.0750 0.0800 0.0700 0.0800 71,000 +0.01(+6.67%)
Mar 05, 2009 0.0750 0.0750 0 +0.00(+0.00%)
Mar 04, 2009 0.0750 0.0750 0 +0.00(+7.14%)
Mar 02, 2009 0.0800 0.0800 0.0700 0.0700 56,000 -0.02(-22.22%)
Feb 27, 2009 0.0750 0.0900 0.0650 0.0900 191,000 +0.01(+20.00%)
Feb 26, 2009 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Feb 25, 2009 0.0700 0.0750 0.0650 0.0750 63,500 +0.00(+0.00%)
Feb 24, 2009 0.0750 0.0750 0.0650 0.0750 173,000 -0.01(-6.25%)
Feb 23, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 20, 2009 0.0800 0.0800 0.0700 0.0800 44,000 +0.00(+0.00%)
Feb 19, 2009 0.0750 0.0800 0.0750 0.0800 58,000 +0.00(+0.00%)
Feb 18, 2009 0.0750 0.0800 0.0750 0.0800 111,000 +0.00(+0.00%)
Feb 17, 2009 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Feb 13, 2009 0.0850 0.0850 0.0800 0.0800 40,000 +0.00(+0.00%)
Feb 12, 2009 0.0850 0.0850 0.0800 0.0800 30,000 -0.01(-5.88%)
Feb 11, 2009 0.0850 0.0850 0 +0.00(+0.00%)
Feb 10, 2009 0.0850 0.0850 0.0700 0.0850 75,000 -0.01(-10.53%)
Feb 09, 2009 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Feb 06, 2009 0.0800 0.0900 0.0800 0.0900 30,000 +0.01(+12.50%)
Feb 05, 2009 0.1050 0.1050 0.0750 0.0800 310,336 -0.02(-23.81%)
Feb 04, 2009 0.0850 0.1050 0.0800 0.1050 434,000 +0.02(+23.53%)
Feb 03, 2009 0.0750 0.0850 0.0750 0.0850 72,000 +0.01(+13.33%)
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.