|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-10-22 | 23,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2008-10-23 | 71,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2008-10-24 | 94,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | 2008-10-27 | 74,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | 2008-10-28 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2008-10-29 | 78,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | 2008-10-30 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2008-10-31 | 90,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2008-11-03 | 88,000 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | 2008-11-04 | 110,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2008-11-05 | 15,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2008-11-06 | 151,000 | 0.08 | 0.08 | 0.05 | 0.07 | 00:00:00 | 2008-11-07 | 47,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2008-11-10 | 150,900 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2008-11-11 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2008-11-12 | 52,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2008-11-13 | 231,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2008-11-14 | 35,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2008-11-17 | 466,000 | 0.07 | 0.09 | 0.06 | 0.09 | 00:00:00 | 2008-11-18 | 763,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | 2008-11-19 | 211,000 | 0.09 | 0.09 | 0.07 | 0.09 | 00:00:00 | 2008-11-20 | 209,000 | 0.07 | 0.08 | 0.06 | 0.07 | 00:00:00 | 2008-11-21 | 138,000 | 0.06 | 0.07 | 0.05 | 0.07 | 00:00:00 | 2008-11-24 | 35,300 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2008-11-25 | 13,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2008-11-26 | 172,200 | 0.07 | 0.09 | 0.07 | 0.08 | 00:00:00 | 2008-11-27 | 88,400 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2008-11-28 | 183,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2008-12-01 | 326,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | 2008-12-02 | 544,000 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | 2008-12-03 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2008-12-04 | 333,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2008-12-05 | 166,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2008-12-08 | 37,700 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2008-12-09 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2008-12-10 | 60,000 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | 2008-12-11 | 82,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2008-12-12 | 97,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2008-12-15 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2008-12-16 | 16,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2008-12-17 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2008-12-18 | 177,500 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | 2008-12-19 | 37,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2008-12-22 | 272,400 | 0.07 | 0.07 | 0.05 | 0.07 | 00:00:00 | 2008-12-23 | 83,400 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2008-12-24 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2008-12-29 | 8,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2008-12-30 | 35,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2008-12-31 | 29,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-01-02 | 20,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-01-05 | 117,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-01-06 | 11,200 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-01-07 | 70,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-01-08 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-01-09 | 21,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-01-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-01-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-01-14 | 109,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-01-15 | 63,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-01-16 | 96,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-01-19 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-01-20 | 16,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-01-21 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-01-22 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-01-23 | 28,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-01-26 | 18,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-01-27 | 1,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-01-28 | 6,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-01-29 | 31,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-01-30 | 30,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-02-02 | 53,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-02-03 | 72,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-02-04 | 434,000 | 0.09 | 0.11 | 0.08 | 0.11 | 00:00:00 | 2009-02-05 | 310,400 | 0.11 | 0.11 | 0.08 | 0.08 | 00:00:00 | 2009-02-06 | 30,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-02-09 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-02-10 | 75,000 | 0.09 | 0.09 | 0.07 | 0.09 | 00:00:00 | 2009-02-11 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-02-12 | 30,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-02-13 | 40,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-02-17 | 7,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-02-18 | 111,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-02-19 | 58,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-02-20 | 44,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-02-23 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-02-24 | 173,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-02-25 | 63,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-02-26 | 7,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-02-27 | 191,000 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | 2009-03-02 | 56,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-03-03 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-04 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-06 | 71,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-03-09 | 17,600 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-03-10 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-03-11 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-12 | 93,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-03-13 | 6,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-16 | 25,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-17 | 54,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-03-18 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-19 | 93,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-03-20 | 73,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-03-23 | 11,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-03-24 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-03-25 | 480,500 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | 2009-03-26 | 109,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-03-27 | 56,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-03-30 | 45,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-03-31 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-04-01 | 71,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-04-02 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-04-03 | 267,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-04-06 | 232,500 | 0.10 | 0.10 | 0.08 | 0.10 | 00:00:00 | 2009-04-07 | 153,900 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-04-08 | 809,300 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-04-09 | 62,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-04-13 | 481,700 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-04-14 | 755,400 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | 2009-04-15 | 1,648,900 | 0.13 | 0.13 | 0.10 | 0.11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|