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, 2006 0.1000 0.1050 0.0950 0.1050 132,360 +0.01(+16.67%)
May 30, 2006 0.1000 0.1000 0.0900 0.0900 60,000 -0.01(-10.00%)
May 26, 2006 0.1050 0.1050 0.0950 0.1000 240,356 +0.00(+0.00%)
May 25, 2006 0.1000 0.1000 0.0950 0.1000 30,472 +0.00(+0.00%)
May 24, 2006 0.1000 0.1100 0.1000 0.1000 105,000 +0.01(+5.26%)
May 23, 2006 0.1050 0.1050 0.0950 0.0950 51,500 -0.01(-9.52%)
May 22, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 19, 2006 0.1100 0.1100 0.0950 0.1050 274,000 -0.01(-4.55%)
May 18, 2006 0.1150 0.1200 0.1100 0.1100 169,000 +0.00(+0.00%)
May 17, 2006 0.1100 0.1100 0.1050 0.1100 122,500 +0.00(+0.00%)
May 16, 2006 0.1100 0.1100 0.1100 0.1100 23,400 -0.01(-4.35%)
May 15, 2006 0.1200 0.1200 0.1100 0.1150 404,576 -0.01(-8.00%)
May 12, 2006 0.1250 0.1300 0.1200 0.1250 266,000 +0.01(+4.17%)
May 11, 2006 0.1300 0.1300 0.1200 0.1200 374,000 -0.01(-7.69%)
May 10, 2006 0.1300 0.1350 0.1250 0.1300 104,500 +0.01(+4.00%)
May 09, 2006 0.1350 0.1400 0.1250 0.1250 352,500 -0.01(-3.85%)
May 08, 2006 0.1500 0.1500 0.1250 0.1300 350,500 -0.01(-7.14%)
May 05, 2006 0.1550 0.1600 0.1350 0.1400 1,499,066 -0.02(-12.50%)
May 04, 2006 0.1200 0.1650 0.1200 0.1600 3,667,727 +0.04(+33.33%)
May 03, 2006 0.1100 0.1200 0.1050 0.1200 274,832 +0.01(+14.29%)
May 02, 2006 0.1000 0.1050 0.1000 0.1050 54,500 +0.00(+0.00%)
May 01, 2006 0.1050 0.1050 0.0950 0.1050 133,724 -0.01(-4.55%)
Apr 28, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Apr 27, 2006 0.1000 0.1000 0.0950 0.0950 17,000 -0.01(-5.00%)
Apr 26, 2006 0.1000 0.1000 0.1000 0.1000 18,000 +0.01(+5.26%)
Apr 25, 2006 0.1000 0.1100 0.0950 0.0950 462,220 -0.01(-13.64%)
Apr 24, 2006 0.1150 0.1200 0.1100 0.1100 105,500 +0.00(+0.00%)
Apr 21, 2006 0.1100 0.1100 0.1050 0.1100 60,000 +0.01(+4.76%)
Apr 20, 2006 0.1200 0.1200 0.1050 0.1050 187,000 -0.01(-12.50%)
Apr 19, 2006 0.1200 0.1250 0.1100 0.1200 242,000 +0.00(+0.00%)
Apr 18, 2006 0.1400 0.1400 0.1100 0.1200 732,212 -0.02(-14.29%)
Apr 17, 2006 0.1200 0.1400 0.1150 0.1400 1,963,143 +0.02(+16.67%)
Apr 13, 2006 0.0850 0.1200 0.0800 0.1200 1,484,300 +0.04(+60.00%)
Apr 12, 2006 0.0800 0.0800 0.0750 0.0750 68,220 -0.01(-6.25%)
Apr 11, 2006 0.0800 0.0800 0.0800 0.0800 93,262 +0.00(+0.00%)
Apr 10, 2006 0.0800 0.0800 0.0800 0.0800 110,860 +0.01(+6.67%)
Apr 07, 2006 0.0800 0.0800 0.0750 0.0750 106,000 -0.01(-11.76%)
Apr 06, 2006 0.0800 0.0850 0.0800 0.0850 41,000 -0.00(-5.56%)
Apr 05, 2006 0.0850 0.0900 0.0850 0.0900 70,838 +0.00(+0.00%)
Apr 04, 2006 0.0900 0.0900 0.0800 0.0900 88,330 +0.01(+12.50%)
Apr 03, 2006 0.0800 0.0850 0.0800 0.0800 46,000 +0.00(+0.00%)
Mar 31, 2006 0.0750 0.0800 0.0750 0.0800 333,902 +0.01(+14.29%)
Mar 30, 2006 0.0700 0.0750 0.0700 0.0700 119,132 -0.00(-6.67%)
Mar 29, 2006 0.0700 0.0750 0.0700 0.0750 9,000 +0.00(+7.14%)
Mar 28, 2006 0.0700 0.0700 0.0700 0.0700 93,000 -0.00(-6.67%)
Mar 27, 2006 0.0750 0.0750 0.0750 0.0750 32,000 +0.01(+15.38%)
Mar 24, 2006 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 21, 2006 0.0650 0.0650 0.0650 0.0650 55,000 +0.00(+0.00%)
Mar 20, 2006 0.0700 0.0700 0.0650 0.0650 185,000 -0.01(-7.14%)
Mar 17, 2006 0.0650 0.0700 0.0650 0.0700 110,000 +0.01(+7.69%)
Mar 16, 2006 0.0700 0.0700 0.0650 0.0650 97,830 -0.01(-13.33%)
Mar 15, 2006 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 14, 2006 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Mar 13, 2006 0.0700 0.0750 0.0700 0.0750 76,000 +0.00(+7.14%)
Mar 10, 2006 0.0750 0.0750 0.0700 0.0700 56,500 -0.00(-6.67%)
Mar 09, 2006 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Mar 08, 2006 0.0700 0.0700 0.0700 0.0700 29,000 +0.00(+0.00%)
Mar 07, 2006 0.0700 0.0700 0.0700 0.0700 55,000 +0.03(+55.56%)
Mar 06, 2006 0.0700 0.0700 0.0450 0.0450 172,500 -0.03(-35.71%)
Mar 03, 2006 0.0650 0.0700 0.0650 0.0700 66,330 +0.01(+16.67%)
Mar 02, 2006 0.0700 0.0700 0.0600 0.0600 105,000 -0.01(-14.29%)
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.