|
 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 | | 2007-11-07 | 369,500 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2007-11-08 | 155,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2007-11-09 | 43,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-11-12 | 304,000 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2007-11-13 | 88,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2007-11-14 | 209,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-11-15 | 227,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-11-16 | 134,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-11-19 | 125,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2007-11-20 | 57,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2007-11-21 | 397,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-11-22 | 16,700 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2007-11-23 | 130,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-11-26 | 90,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-11-27 | 99,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2007-11-28 | 181,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2007-11-29 | 118,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2007-11-30 | 80,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2007-12-03 | 31,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2007-12-04 | 49,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-12-05 | 416,100 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2007-12-06 | 244,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-12-07 | 427,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2007-12-10 | 215,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2007-12-11 | 259,400 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2007-12-12 | 113,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2007-12-13 | 135,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-12-14 | 101,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-12-17 | 51,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-12-18 | 111,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-12-19 | 158,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-12-20 | 38,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-12-21 | 44,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-12-24 | 78,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-12-27 | 48,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-12-28 | 50,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-12-31 | 62,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-01-02 | 117,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-01-03 | 25,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-01-04 | 103,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-01-07 | 212,800 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-01-08 | 54,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-01-09 | 20,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-01-10 | 23,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-01-11 | 42,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-01-14 | 129,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-01-15 | 69,800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-01-16 | 111,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-01-17 | 300,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-01-18 | 61,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-01-21 | 319,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2008-01-22 | 135,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-01-23 | 316,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-01-24 | 72,400 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-01-25 | 129,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-01-28 | 78,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-01-29 | 28,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-01-30 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-01-31 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-02-01 | 95,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-02-04 | 25,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-02-05 | 70,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-02-06 | 64,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-02-07 | 75,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-02-08 | 29,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-02-11 | 271,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-02-12 | 119,000 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2008-02-13 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-02-14 | 35,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-02-15 | 26,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-02-19 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-02-20 | 35,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-02-21 | 165,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-02-22 | 106,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-02-25 | 72,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-02-26 | 211,500 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2008-02-27 | 698,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-02-28 | 62,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-02-29 | 82,300 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-03-03 | 33,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-03-04 | 207,400 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-03-05 | 35,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-03-06 | 34,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-03-07 | 18,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-03-10 | 96,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-03-11 | 37,300 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-03-12 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-03-13 | 90,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-03-14 | 158,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-03-17 | 143,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-03-18 | 45,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-03-19 | 44,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-03-20 | 21,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-03-24 | 64,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-03-25 | 20,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-03-26 | 85,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-03-27 | 128,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-03-28 | 25,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-03-31 | 18,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-04-01 | 69,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-04-02 | 111,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-04-03 | 44,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-04-04 | 269,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-04-07 | 31,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-04-08 | 109,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-04-09 | 256,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2008-04-10 | 25,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-04-11 | 58,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-04-14 | 96,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-04-15 | 15,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-04-16 | 101,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-04-17 | 6,400 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-04-18 | 228,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-04-21 | 102,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-04-22 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-04-23 | 29,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-04-24 | 138,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-04-25 | 30,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-04-28 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-04-29 | 12,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-04-30 | 43,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
