|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-04-15 | 1,648,900 | 0.13 | 0.13 | 0.10 | 0.11 | 00:00:00 | 2009-04-16 | 494,400 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2009-04-17 | 354,000 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | 2009-04-20 | 155,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-04-21 | 347,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2009-04-22 | 176,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-04-23 | 135,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-04-24 | 31,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-04-27 | 360,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-04-28 | 50,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-04-29 | 416,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-04-30 | 237,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-05-01 | 911,000 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | 2009-05-04 | 123,400 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-05-05 | 112,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-05-06 | 427,200 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-05-07 | 32,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-05-08 | 331,000 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | 2009-05-11 | 73,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-05-12 | 144,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-05-13 | 116,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-05-14 | 146,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-05-15 | 19,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-05-19 | 59,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-05-20 | 66,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-05-21 | 77,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-05-22 | 7,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-05-25 | 84,000 | 0.11 | 0.11 | 0.09 | 0.10 | 00:00:00 | 2009-05-26 | 190,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-05-27 | 65,300 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-05-28 | 167,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-05-29 | 260,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-06-01 | 46,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-06-02 | 331,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-06-03 | 178,800 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2009-06-04 | 950,400 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | 2009-06-05 | 404,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2009-06-08 | 332,900 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2009-06-09 | 154,100 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2009-06-10 | 289,400 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-06-11 | 180,900 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-06-12 | 110,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-06-15 | 112,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-06-16 | 464,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-06-17 | 73,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-06-18 | 157,900 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-06-19 | 24,400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-06-22 | 50,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-06-23 | 38,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-06-24 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-06-25 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-06-26 | 86,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2009-06-29 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-06-30 | 47,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-07-02 | 85,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-07-03 | 71,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-07-06 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-07-07 | 98,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-07-08 | 309,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-07-09 | 65,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-07-10 | 24,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-07-13 | 110,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-07-14 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-07-15 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-07-16 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-07-17 | 22,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-07-20 | 230,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-07-21 | 22,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-07-22 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-07-23 | 70,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-07-24 | 27,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-07-27 | 124,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-07-28 | 46,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-07-29 | 301,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-07-30 | 841,000 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | 2009-07-31 | 544,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-08-04 | 332,900 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-08-05 | 194,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2009-08-06 | 97,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2009-08-07 | 174,300 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-08-10 | 70,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-08-11 | 17,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-08-12 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-08-13 | 4,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-08-14 | 39,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-08-17 | 4,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-08-18 | 80,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-08-19 | 3,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-08-20 | 58,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-08-21 | 31,800 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-08-24 | 35,800 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-08-25 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-08-26 | 30,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-08-27 | 104,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-08-28 | 88,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-08-31 | 186,200 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-09-01 | 140,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-09-02 | 40,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-09-03 | 22,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-09-04 | 236,000 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | 2009-09-08 | 86,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-09-09 | 125,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-09-10 | 15,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-09-11 | 104,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-09-14 | 54,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-09-15 | 235,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-09-16 | 25,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-09-17 | 11,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-09-18 | 98,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-09-21 | 107,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-09-22 | 23,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-09-23 | 96,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-09-24 | 31,100 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-09-25 | 184,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-09-28 | 791,500 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | 2009-09-29 | 345,700 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2009-09-30 | 197,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-10-01 | 254,900 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-10-02 | 37,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-10-05 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-10-06 | 59,500 | 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 > >> |
|