|
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 2024-04-26 | | Date | Volume | Open | High | Low | Close | Time | 2007-05-15 | 75,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2007-05-16 | 286,400 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2007-05-17 | 256,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2007-05-18 | 383,500 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | 2007-05-22 | 343,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2007-05-23 | 98,100 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2007-05-24 | 81,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2007-05-25 | 121,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2007-05-28 | 32,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2007-05-29 | 944,900 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | 2007-05-30 | 141,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2007-05-31 | 177,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2007-06-01 | 152,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2007-06-04 | 285,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2007-06-05 | 89,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2007-06-06 | 82,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-06-07 | 94,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-06-08 | 97,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2007-06-11 | 55,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2007-06-12 | 37,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2007-06-13 | 117,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2007-06-14 | 116,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-06-15 | 288,900 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2007-06-18 | 39,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2007-06-19 | 96,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2007-06-20 | 85,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2007-06-21 | 91,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2007-06-22 | 121,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2007-06-25 | 101,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2007-06-26 | 175,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2007-06-27 | 114,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2007-06-28 | 173,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2007-06-29 | 77,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2007-07-03 | 22,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2007-07-04 | 176,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2007-07-05 | 56,100 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2007-07-06 | 38,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2007-07-09 | 66,700 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2007-07-10 | 125,400 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2007-07-11 | 50,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2007-07-12 | 64,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2007-07-13 | 72,800 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2007-07-16 | 59,400 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2007-07-17 | 89,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2007-07-18 | 1,940,400 | 0.14 | 0.17 | 0.13 | 0.16 | 00:00:00 | 2007-07-19 | 350,500 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | 2007-07-20 | 119,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2007-07-23 | 77,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-07-24 | 199,500 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | 2007-07-25 | 1,451,500 | 0.16 | 0.17 | 0.14 | 0.14 | 00:00:00 | 2007-07-26 | 173,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2007-07-27 | 142,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2007-07-30 | 139,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2007-07-31 | 39,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2007-08-01 | 108,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2007-08-02 | 149,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2007-08-03 | 40,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2007-08-07 | 49,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2007-08-08 | 115,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2007-08-09 | 26,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2007-08-10 | 70,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2007-08-13 | 44,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2007-08-14 | 129,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2007-08-15 | 155,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2007-08-16 | 241,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2007-08-17 | 103,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2007-08-20 | 58,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2007-08-21 | 59,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2007-08-22 | 90,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2007-08-23 | 162,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2007-08-24 | 70,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2007-08-27 | 42,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2007-08-28 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2007-08-29 | 68,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2007-08-30 | 200,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2007-08-31 | 69,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2007-09-04 | 114,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2007-09-05 | 80,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2007-09-06 | 184,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2007-09-07 | 416,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2007-09-10 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2007-09-11 | 55,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2007-09-12 | 3,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2007-09-13 | 423,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2007-09-14 | 306,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2007-09-17 | 87,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2007-09-18 | 20,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2007-09-19 | 36,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2007-09-20 | 21,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2007-09-21 | 13,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2007-09-25 | 44,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2007-09-26 | 600,000 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | 2007-09-27 | 106,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2007-09-28 | 74,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2007-10-01 | 35,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2007-10-02 | 69,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2007-10-03 | 75,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2007-10-04 | 59,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2007-10-05 | 265,000 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | 2007-10-09 | 6,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2007-10-10 | 120,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2007-10-11 | 103,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2007-10-12 | 72,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2007-10-15 | 36,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2007-10-16 | 124,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2007-10-17 | 69,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2007-10-18 | 97,800 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2007-10-19 | 50,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2007-10-22 | 177,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2007-10-23 | 28,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2007-10-24 | 84,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2007-10-25 | 111,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2007-10-26 | 66,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2007-10-29 | 224,700 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2007-10-30 | 266,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2007-10-31 | 69,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2007-11-01 | 72,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2007-11-02 | 82,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2007-11-05 | 441,100 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | 2007-11-06 | 503,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2007-11-07 | 369,500 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|