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 31, 2007 0.1400 0.1500 0.1400 0.1400 177,500 +0.00(+0.00%)
May 30, 2007 0.1450 0.1500 0.1400 0.1400 141,500 -0.00(-3.45%)
May 29, 2007 0.1350 0.1600 0.1350 0.1450 944,840 +0.00(+3.57%)
May 25, 2007 0.1400 0.1400 0.1300 0.1400 121,000 +0.01(+3.70%)
May 24, 2007 0.1350 0.1400 0.1300 0.1350 81,500 +0.00(+0.00%)
May 23, 2007 0.1400 0.1450 0.1350 0.1350 98,004 -0.01(-3.57%)
May 22, 2007 0.1450 0.1450 0.1350 0.1400 342,998 +0.01(+3.70%)
May 21, 2007 0.1500 0.1500 0.1300 0.1350 383,500 +0.00(+0.00%)
May 18, 2007 0.1500 0.1500 0.1300 0.1350 383,500 -0.01(-6.90%)
May 17, 2007 0.1500 0.1500 0.1450 0.1450 256,000 +0.00(+0.00%)
May 16, 2007 0.1500 0.1500 0.1400 0.1450 286,334 +0.00(+0.00%)
May 15, 2007 0.1500 0.1500 0.1450 0.1450 75,000 +0.00(+0.00%)
May 14, 2007 0.1500 0.1550 0.1450 0.1450 202,000 -0.01(-3.33%)
May 11, 2007 0.1500 0.1500 0.1450 0.1500 102,000 -0.01(-3.23%)
May 10, 2007 0.1550 0.1600 0.1500 0.1550 162,500 +0.00(+0.00%)
May 09, 2007 0.1450 0.1550 0.1450 0.1550 189,000 +0.01(+10.71%)
May 08, 2007 0.1550 0.1550 0.1400 0.1400 221,500 -0.01(-9.68%)
May 07, 2007 0.1600 0.1600 0.1400 0.1550 282,340 -0.01(-6.06%)
May 04, 2007 0.1700 0.1700 0.1500 0.1650 217,000 +0.01(+3.13%)
May 03, 2007 0.1500 0.1650 0.1500 0.1600 174,480 +0.01(+6.67%)
May 02, 2007 0.1400 0.1500 0.1400 0.1500 197,500 +0.01(+7.14%)
May 01, 2007 0.1450 0.1450 0.1350 0.1400 181,510 +0.00(+0.00%)
Apr 30, 2007 0.1500 0.1500 0.1350 0.1400 549,030 -0.01(-9.68%)
Apr 27, 2007 0.1500 0.1550 0.1500 0.1550 131,000 +0.00(+0.00%)
Apr 26, 2007 0.1600 0.1600 0.1500 0.1550 220,000 +0.00(+0.00%)
Apr 25, 2007 0.1600 0.1600 0.1500 0.1550 268,036 +0.00(+0.00%)
Apr 24, 2007 0.1550 0.1600 0.1550 0.1550 236,000 +0.00(+0.00%)
Apr 23, 2007 0.1700 0.1700 0.1450 0.1550 943,450 -0.02(-13.89%)
Apr 20, 2007 0.1850 0.1850 0.1700 0.1800 379,500 -0.01(-2.70%)
Apr 19, 2007 0.1950 0.2000 0.1800 0.1850 647,500 -0.01(-5.13%)
Apr 18, 2007 0.2050 0.2100 0.1950 0.1950 456,000 -0.01(-2.50%)
Apr 17, 2007 0.1900 0.2100 0.1850 0.2000 583,150 +0.01(+5.26%)
Apr 16, 2007 0.1900 0.1950 0.1850 0.1900 195,555 +0.00(+0.00%)
Apr 13, 2007 0.1900 0.1950 0.1850 0.1900 168,500 -0.01(-2.56%)
Apr 12, 2007 0.2000 0.2000 0.1900 0.1950 274,500 -0.01(-2.50%)
Apr 11, 2007 0.2100 0.2150 0.1950 0.2000 270,500 -0.01(-4.76%)
Apr 10, 2007 0.2200 0.2300 0.2100 0.2100 548,860 +0.00(+0.00%)
Apr 09, 2007 0.1950 0.2100 0.1900 0.2100 469,130 +0.01(+7.69%)
Apr 05, 2007 0.2000 0.2000 0.1850 0.1950 564,000 -0.01(-2.50%)
Apr 04, 2007 0.2100 0.2150 0.2000 0.2000 495,000 -0.01(-4.76%)
Apr 03, 2007 0.2200 0.2200 0.2100 0.2100 458,830 +0.00(+0.00%)
Apr 02, 2007 0.2100 0.2100 0.2000 0.2100 361,398 +0.01(+2.44%)
Mar 30, 2007 0.2050 0.2100 0.1950 0.2050 677,530 +0.00(+2.50%)
Mar 29, 2007 0.2400 0.2600 0.2000 0.2000 3,598,910 -0.03(-14.89%)
Mar 28, 2007 0.2350 0.2450 0.2200 0.2350 1,326,632 +0.00(+2.17%)
Mar 27, 2007 0.2100 0.2350 0.2000 0.2300 1,944,802 +0.02(+9.52%)
Mar 26, 2007 0.2100 0.2150 0.1950 0.2100 574,120 +0.01(+5.00%)
Mar 23, 2007 0.1900 0.2150 0.1900 0.2000 1,291,614 +0.02(+11.11%)
Mar 22, 2007 0.1850 0.1900 0.1800 0.1800 265,846 -0.01(-2.70%)
Mar 21, 2007 0.1700 0.1850 0.1650 0.1850 345,500 +0.01(+5.71%)
Mar 20, 2007 0.1800 0.1800 0.1650 0.1750 492,000 -0.01(-2.78%)
Mar 19, 2007 0.1850 0.1850 0.1800 0.1800 349,240 -0.01(-2.70%)
Mar 16, 2007 0.1950 0.1950 0.1800 0.1850 510,500 -0.01(-2.63%)
Mar 15, 2007 0.2050 0.2150 0.1900 0.1900 1,356,750 -0.01(-5.00%)
Mar 14, 2007 0.1850 0.2000 0.1750 0.2000 1,316,000 +0.03(+14.29%)
Mar 13, 2007 0.2050 0.2100 0.1750 0.1750 1,013,504 -0.02(-10.26%)
Mar 12, 2007 0.1750 0.2250 0.1750 0.1950 6,939,507 +0.02(+14.71%)
Mar 09, 2007 0.1500 0.1750 0.1500 0.1700 1,497,565 +0.02(+13.33%)
Mar 08, 2007 0.1500 0.1600 0.1450 0.1500 499,500 +0.00(+0.00%)
Mar 07, 2007 0.1450 0.1500 0.1450 0.1500 71,000 +0.01(+7.14%)
Mar 06, 2007 0.1400 0.1500 0.1350 0.1400 411,864 +0.01(+3.70%)
Mar 05, 2007 0.1350 0.1400 0.1250 0.1350 256,000 -0.01(-3.57%)
Mar 02, 2007 0.1350 0.1400 0.1350 0.1400 177,000 +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.