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 (%)
May 30, 2014 0.0800 0.0800 0.0750 0.0800 532,750 +0.00(+0.00%)
May 29, 2014 0.0800 0.0800 0.0750 0.0800 125,000 -0.01(-5.88%)
May 28, 2014 0.0800 0.0850 0.0800 0.0850 217,500 +0.01(+6.25%)
May 27, 2014 0.0850 0.0850 0.0800 0.0800 383,000 +0.00(+0.00%)
May 23, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 22, 2014 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
May 20, 2014 0.0800 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 16, 2014 0.0850 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 15, 2014 0.0850 0.0850 0.0800 0.0800 67,000 -0.01(-5.88%)
May 14, 2014 0.0850 0.0850 0.0850 0.0850 105,000 +0.01(+6.25%)
May 13, 2014 0.0850 0.0850 0.0800 0.0800 98,300 +0.00(+0.00%)
May 09, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 08, 2014 0.0850 0.0850 0.0800 0.0850 125,661 +0.00(+0.00%)
May 07, 2014 0.0800 0.0850 0.0750 0.0850 625,025 +0.01(+21.43%)
May 06, 2014 0.0850 0.0850 0.0700 0.0700 501,585 -0.01(-12.50%)
May 05, 2014 0.0800 0.0850 0.0800 0.0800 525,845 +0.00(+0.00%)
May 02, 2014 0.0850 0.0850 0.0800 0.0800 363,550 +0.00(+0.00%)
May 01, 2014 0.0850 0.0850 0.0800 0.0800 221,500 -0.01(-5.88%)
Apr 29, 2014 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 28, 2014 0.0850 0.0850 0.0800 0.0800 91,000 -0.01(-5.88%)
Apr 25, 2014 0.0850 0.0850 0.0850 0.0850 78,600 +0.00(+0.00%)
Apr 24, 2014 0.0850 0.0850 0.0800 0.0850 164,800 +0.00(+0.00%)
Apr 23, 2014 0.0900 0.0900 0.0850 0.0850 135,250 -0.00(-5.56%)
Apr 22, 2014 0.0950 0.0950 0.0850 0.0900 71,546 -0.01(-5.26%)
Apr 21, 2014 0.0900 0.0950 0.0900 0.0950 299,500 +0.01(+5.56%)
Apr 17, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 16, 2014 0.0800 0.0900 0.0800 0.0900 423,660 +0.00(+5.88%)
Apr 15, 2014 0.0850 0.0850 0.0850 0.0850 197,000 +0.01(+6.25%)
Apr 14, 2014 0.0800 0.0800 0.0750 0.0800 380,400 -0.01(-5.88%)
Apr 11, 2014 0.0850 0.0850 0.0850 0.0850 93,330 +0.00(+0.00%)
Apr 10, 2014 0.0850 0.0900 0.0850 0.0850 184,600 +0.00(+0.00%)
Apr 09, 2014 0.0900 0.0900 0.0850 0.0850 370,500 -0.00(-5.56%)
Apr 08, 2014 0.0900 0.0900 0.0850 0.0900 277,800 +0.00(+5.88%)
Apr 07, 2014 0.0850 0.0850 0.0800 0.0850 268,000 +0.01(+6.25%)
Apr 04, 2014 0.0900 0.0900 0.0800 0.0800 160,142 -0.01(-5.88%)
Apr 03, 2014 0.0900 0.0900 0.0850 0.0850 277,000 -0.00(-5.56%)
Apr 02, 2014 0.0850 0.0900 0.0850 0.0900 265,000 +0.00(+5.88%)
Apr 01, 2014 0.0950 0.0950 0.0850 0.0850 468,405 -0.01(-10.53%)
Mar 31, 2014 0.0900 0.0950 0.0900 0.0950 49,300 +0.01(+5.56%)
Mar 28, 2014 0.0900 0.0900 0.0900 0.0900 380,744 +0.00(+0.00%)
Mar 27, 2014 0.0900 0.0900 0.0900 0.0900 392,500 -0.01(-5.26%)
Mar 26, 2014 0.0950 0.1000 0.0900 0.0950 495,382 +0.00(+0.00%)
Mar 25, 2014 0.0900 0.0950 0.0900 0.0950 418,300 +0.01(+5.56%)
Mar 24, 2014 0.0850 0.0900 0.0850 0.0900 76,750 +0.00(+0.00%)
Mar 21, 2014 0.0900 0.0900 0.0900 0.0900 8,500 +0.00(+5.88%)
Mar 20, 2014 0.0900 0.0900 0.0850 0.0850 41,500 -0.00(-5.56%)
Mar 19, 2014 0.0900 0.0900 0.0900 0.0900 32,900 +0.00(+0.00%)
Mar 18, 2014 0.0850 0.0900 0.0850 0.0900 117,000 +0.00(+0.00%)
Mar 17, 2014 0.0850 0.0900 0.0850 0.0900 57,500 +0.00(+5.88%)
Mar 14, 2014 0.0850 0.0850 0.0850 0.0850 587,375 -0.00(-5.56%)
Mar 13, 2014 0.0900 0.0900 0.0900 0.0900 69,500 +0.00(+0.00%)
Mar 12, 2014 0.0900 0.0900 0.0900 0.0900 19,500 +0.00(+5.88%)
Mar 11, 2014 0.0900 0.0900 0.0850 0.0850 26,000 -0.00(-5.56%)
Mar 10, 2014 0.0900 0.0900 0.0900 0.0900 80,973 +0.00(+0.00%)
Mar 07, 2014 0.0900 0.0900 0.0900 0.0900 123,650 +0.00(+5.88%)
Mar 06, 2014 0.0900 0.0900 0.0850 0.0850 272,000 -0.01(-10.53%)
Mar 05, 2014 0.0900 0.0950 0.0900 0.0950 159,864 +0.01(+5.56%)
Mar 04, 2014 0.0950 0.0950 0.0900 0.0900 87,000 -0.01(-10.00%)
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.