|
 Appalaches Resour - [Ticker: APP.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | APP.V quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-22 | 307,000 | 0.10 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2006-11-23 | 88,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-11-24 | 31,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-11-27 | 73,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2006-11-28 | 11,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-11-29 | 54,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-11-30 | 975,700 | 0.09 | 0.12 | 0.09 | 0.10 | 00:00:00 | | 2006-12-01 | 1,121,500 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2006-12-04 | 2,233,400 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2006-12-05 | 304,700 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2006-12-06 | 179,900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2006-12-07 | 202,400 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2006-12-08 | 176,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2006-12-11 | 284,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-12-12 | 72,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-12-13 | 202,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2006-12-14 | 148,900 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-12-15 | 156,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-12-18 | 260,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-12-19 | 118,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-12-20 | 102,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-12-21 | 239,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-12-22 | 111,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-12-27 | 115,100 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-12-28 | 126,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-12-29 | 290,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2007-01-02 | 356,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-01-03 | 349,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-01-04 | 202,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2007-01-05 | 249,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2007-01-08 | 153,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2007-01-09 | 2,287,800 | 0.13 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2007-01-10 | 808,800 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2007-01-11 | 290,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2007-01-12 | 205,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2007-01-15 | 433,200 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2007-01-16 | 5,814,200 | 0.15 | 0.18 | 0.14 | 0.17 | 00:00:00 | | 2007-01-17 | 2,085,700 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2007-01-18 | 1,059,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-01-19 | 1,049,400 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-01-22 | 347,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2007-01-23 | 306,000 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2007-01-24 | 168,700 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-01-25 | 522,600 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2007-01-26 | 736,100 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-01-29 | 1,090,300 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2007-01-30 | 1,122,100 | 0.17 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2007-01-31 | 497,000 | 0.17 | 0.18 | 0.15 | 0.17 | 00:00:00 | | 2007-02-01 | 334,700 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2007-02-02 | 306,000 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2007-02-05 | 236,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-02-06 | 226,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-02-07 | 209,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-02-08 | 230,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-02-09 | 220,400 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-02-12 | 261,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-02-13 | 415,500 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2007-02-14 | 253,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-02-15 | 198,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-02-16 | 231,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-02-19 | 285,000 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2007-02-20 | 71,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-02-21 | 468,000 | 0.15 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2007-02-22 | 305,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-02-23 | 579,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-02-26 | 567,900 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2007-02-27 | 668,000 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2007-02-28 | 277,400 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-03-01 | 345,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-03-02 | 177,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-03-05 | 256,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2007-03-06 | 411,900 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-03-07 | 71,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-03-08 | 499,500 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-03-09 | 1,497,600 | 0.15 | 0.18 | 0.15 | 0.17 | 00:00:00 | | 2007-03-12 | 6,939,600 | 0.18 | 0.23 | 0.18 | 0.20 | 00:00:00 | | 2007-03-13 | 1,013,600 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2007-03-14 | 1,316,000 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2007-03-15 | 1,356,800 | 0.21 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2007-03-16 | 510,500 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2007-03-19 | 349,300 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-03-20 | 492,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-03-21 | 345,500 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2007-03-22 | 265,900 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-03-23 | 1,291,700 | 0.19 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2007-03-26 | 574,200 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2007-03-27 | 1,944,800 | 0.21 | 0.24 | 0.20 | 0.23 | 00:00:00 | | 2007-03-28 | 1,326,700 | 0.24 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2007-03-29 | 3,599,000 | 0.24 | 0.26 | 0.20 | 0.20 | 00:00:00 | | 2007-03-30 | 677,600 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2007-04-02 | 361,400 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2007-04-03 | 458,900 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2007-04-04 | 495,000 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2007-04-05 | 564,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2007-04-09 | 469,200 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2007-04-10 | 548,900 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2007-04-11 | 270,500 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2007-04-12 | 274,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2007-04-13 | 168,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2007-04-16 | 195,600 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2007-04-17 | 583,200 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2007-04-18 | 456,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2007-04-19 | 647,500 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2007-04-20 | 379,500 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2007-04-23 | 943,500 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2007-04-24 | 236,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-04-25 | 268,100 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-04-26 | 220,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-04-27 | 131,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-04-30 | 549,100 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-05-01 | 181,600 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-05-02 | 197,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-05-03 | 174,500 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2007-05-04 | 217,000 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2007-05-07 | 282,400 | 0.16 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2007-05-08 | 221,500 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2007-05-09 | 189,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-05-10 | 162,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-05-11 | 102,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-05-14 | 202,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-05-15 | 75,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
