|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-03-30 | 1,480,200 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-03-31 | 265,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-04-01 | 58,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-04-05 | 84,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-04-06 | 48,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-04-07 | 72,800 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-04-08 | 111,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-04-09 | 188,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-04-12 | 51,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-04-13 | 648,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-04-14 | 15,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-04-15 | 62,200 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-04-16 | 45,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-04-19 | 6,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-04-20 | 85,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-04-21 | 108,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-04-22 | 102,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-04-23 | 80,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-04-26 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-04-27 | 40,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-04-28 | 100,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-04-29 | 48,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-04-30 | 114,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-05-03 | 70,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-05-04 | 333,800 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-05-05 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-05-06 | 538,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-05-07 | 336,200 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-05-10 | 344,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-05-11 | 334,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-05-12 | 325,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-05-13 | 307,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-05-14 | 269,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-05-17 | 135,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-05-18 | 228,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-05-19 | 29,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-05-20 | 551,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-05-21 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-05-25 | 105,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-05-26 | 32,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-05-27 | 18,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-05-28 | 398,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-05-31 | 30,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-01 | 162,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-02 | 934,600 | 0.07 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2010-06-03 | 349,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-06-04 | 800,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-07 | 162,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-08 | 218,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-09 | 30,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-10 | 35,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-11 | 4,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-14 | 57,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-15 | 73,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-16 | 39,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-17 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-18 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-21 | 8,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-22 | 9,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-23 | 22,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-24 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-25 | 25,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-28 | 56,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-06-29 | 316,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-30 | 172,600 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-07-02 | 49,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-05 | 34,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-06 | 137,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-07 | 28,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-08 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-09 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-12 | 18,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-13 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-14 | 20,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-15 | 35,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-16 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-19 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-20 | 36,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-21 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-22 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-23 | 252,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-26 | 488,600 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-07-27 | 76,700 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-07-28 | 139,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-07-29 | 160,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-07-30 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-03 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-04 | 472,400 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-08-05 | 838,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-06 | 52,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-09 | 50,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-10 | 140,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-11 | 31,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-12 | 8,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-13 | 60,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-08-16 | 33,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-17 | 173,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-08-18 | 74,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-19 | 160,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-20 | 50,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-23 | 27,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-24 | 126,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-25 | 50,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-26 | 59,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-27 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-30 | 81,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-31 | 166,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-01 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-02 | 109,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-03 | 54,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-09-07 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-09-08 | 38,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-09 | 105,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-10 | 8,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-13 | 40,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-14 | 99,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-15 | 149,700 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-09-16 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-17 | 5,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-20 | 9,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-21 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
