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 (%)
Mar 31, 2011 0.0750 0.0750 0.0750 0.0750 26,100 -0.01(-6.25%)
Mar 30, 2011 0.0800 0.0800 0.0800 0.0800 161,000 +0.01(+6.67%)
Mar 29, 2011 0.0800 0.0800 0.0750 0.0750 198,333 +0.00(+0.00%)
Mar 28, 2011 0.0800 0.0800 0.0700 0.0750 32,000 +0.00(+0.00%)
Mar 25, 2011 0.0750 0.0750 0.0700 0.0750 30,000 +0.00(+0.00%)
Mar 24, 2011 0.0800 0.0800 0.0750 0.0750 227,000 +0.00(+0.00%)
Mar 23, 2011 0.0750 0.0800 0.0750 0.0750 495,000 -0.01(-6.25%)
Mar 22, 2011 0.0800 0.0800 0.0750 0.0800 75,716 +0.01(+6.67%)
Mar 21, 2011 0.0800 0.0800 0.0750 0.0750 370,907 -0.01(-6.25%)
Mar 18, 2011 0.0750 0.0800 0.0700 0.0800 74,400 +0.01(+6.67%)
Mar 17, 2011 0.0750 0.0750 0.0700 0.0750 202,986 +0.00(+0.00%)
Mar 16, 2011 0.0750 0.0750 0.0750 0.0750 39,000 +0.00(+0.00%)
Mar 15, 2011 0.0750 0.0750 0.0750 0.0750 117,000 +0.00(+0.00%)
Mar 14, 2011 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Mar 11, 2011 0.0750 0.0800 0.0750 0.0750 60,000 +0.00(+0.00%)
Mar 10, 2011 0.0850 0.0850 0.0750 0.0750 31,000 -0.01(-6.25%)
Mar 09, 2011 0.0800 0.0850 0.0750 0.0800 143,000 +0.01(+6.67%)
Mar 08, 2011 0.0800 0.0800 0.0750 0.0750 559,300 -0.01(-11.76%)
Mar 07, 2011 0.0850 0.0850 0.0800 0.0850 289,646 -0.00(-5.56%)
Mar 04, 2011 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 03, 2011 0.0850 0.0900 0.0850 0.0900 138,000 +0.01(+12.50%)
Mar 02, 2011 0.0950 0.0950 0.0800 0.0800 1,079,670 -0.01(-15.79%)
Mar 01, 2011 0.0950 0.1050 0.0900 0.0950 1,083,449 +0.01(+11.76%)
Feb 28, 2011 0.0950 0.0950 0.0850 0.0850 1,370,100 -0.00(-5.56%)
Feb 25, 2011 0.0950 0.1000 0.0900 0.0900 331,000 +0.00(+0.00%)
Feb 24, 2011 0.0900 0.0900 0.0900 0.0900 92,500 +0.00(+0.00%)
Feb 23, 2011 0.0900 0.0900 0.0900 0.0900 275,090 +0.00(+0.00%)
Feb 22, 2011 0.1050 0.1050 0.0900 0.0900 571,613 -0.01(-14.29%)
Feb 18, 2011 0.1000 0.1050 0.0950 0.1050 602,000 +0.00(+5.00%)
Feb 17, 2011 0.1050 0.1050 0.1000 0.1000 88,000 -0.00(-4.76%)
Feb 16, 2011 0.1100 0.1150 0.1050 0.1050 196,000 -0.01(-4.55%)
Feb 15, 2011 0.1100 0.1100 0.1000 0.1100 333,000 +0.01(+4.76%)
Feb 14, 2011 0.1150 0.1150 0.1050 0.1050 514,875 -0.01(-8.70%)
Feb 11, 2011 0.1100 0.1300 0.1100 0.1150 1,382,325 +0.00(+0.00%)
Feb 10, 2011 0.1050 0.1150 0.1000 0.1150 574,500 +0.01(+15.00%)
Feb 09, 2011 0.1000 0.1150 0.0950 0.1000 1,123,641 +0.00(+0.00%)
Feb 08, 2011 0.0950 0.1000 0.0900 0.1000 558,750 +0.01(+11.11%)
Feb 07, 2011 0.0900 0.0900 0.0850 0.0900 230,862 +0.00(+0.00%)
Feb 04, 2011 0.0900 0.0900 0.0850 0.0900 277,778 +0.00(+5.88%)
Feb 03, 2011 0.0800 0.0850 0.0800 0.0850 239,000 +0.01(+13.33%)
Feb 02, 2011 0.0800 0.0800 0.0750 0.0750 266,264 -0.01(-6.25%)
Feb 01, 2011 0.0800 0.0850 0.0800 0.0800 255,000 +0.00(+0.00%)
Jan 31, 2011 0.0850 0.0850 0.0750 0.0800 539,560 -0.01(-15.79%)
Jan 28, 2011 0.0950 0.0950 0.0900 0.0950 93,050 +0.00(+0.00%)
Jan 27, 2011 0.1000 0.1000 0.0900 0.0950 136,000 -0.01(-5.00%)
Jan 26, 2011 0.0950 0.1050 0.0900 0.1000 192,100 +0.01(+5.26%)
Jan 25, 2011 0.1000 0.1000 0.0950 0.0950 83,500 -0.01(-5.00%)
Jan 24, 2011 0.1050 0.1050 0.1000 0.1000 269,823 +0.00(+0.00%)
Jan 21, 2011 0.1000 0.1000 0.0950 0.1000 75,000 +0.00(+0.00%)
Jan 20, 2011 0.1000 0.1050 0.0950 0.1000 110,500 +0.00(+0.00%)
Jan 19, 2011 0.1050 0.1050 0.0950 0.1000 302,410 -0.01(-9.09%)
Jan 18, 2011 0.1100 0.1100 0.1050 0.1100 40,000 +0.00(+0.00%)
Jan 17, 2011 0.1050 0.1100 0.1050 0.1100 58,330 +0.01(+4.76%)
Jan 14, 2011 0.1100 0.1100 0.1050 0.1050 254,100 -0.01(-4.55%)
Jan 13, 2011 0.0900 0.1150 0.0900 0.1100 2,116,936 +0.02(+22.22%)
Jan 12, 2011 0.0850 0.0900 0.0800 0.0900 91,000 +0.00(+0.00%)
Jan 11, 2011 0.0850 0.0900 0.0800 0.0900 99,000 +0.00(+5.88%)
Jan 10, 2011 0.0900 0.0900 0.0850 0.0850 134,750 -0.00(-5.56%)
Jan 07, 2011 0.0850 0.0900 0.0850 0.0900 39,516 +0.00(+0.00%)
Jan 06, 2011 0.0900 0.0900 0.0800 0.0900 116,380 +0.00(+0.00%)
Jan 05, 2011 0.0850 0.0900 0.0800 0.0900 254,325 +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.