|
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 | 2011-03-15 | 117,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2011-03-16 | 39,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2011-03-17 | 203,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2011-03-18 | 74,400 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2011-03-21 | 371,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2011-03-22 | 75,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2011-03-23 | 495,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2011-03-24 | 227,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2011-03-25 | 30,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2011-03-28 | 32,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2011-03-29 | 198,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2011-03-30 | 161,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2011-03-31 | 26,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2011-04-01 | 155,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2011-04-04 | 113,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2011-04-05 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2011-04-06 | 55,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2011-04-07 | 234,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2011-04-08 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2011-04-11 | 522,700 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2011-04-12 | 251,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2011-04-13 | 47,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2011-04-14 | 102,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2011-04-15 | 70,500 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2011-04-18 | 399,300 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2011-04-19 | 41,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-04-20 | 72,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-04-21 | 173,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-04-25 | 127,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-04-26 | 42,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-04-27 | 25,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-04-28 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-04-29 | 53,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-05-02 | 18,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-05-03 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-05-04 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-05-05 | 883,800 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2011-05-06 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-05-09 | 64,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-05-10 | 128,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-05-11 | 19,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-05-12 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-05-13 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-05-16 | 146,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-05-17 | 47,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-05-18 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-05-19 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-05-20 | 30,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-05-24 | 2,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-05-25 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-05-26 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-05-27 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-05-30 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-05-31 | 41,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-06-01 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-06-02 | 63,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-06-03 | 104,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2011-06-06 | 1,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-06-07 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-06-08 | 200,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2011-06-09 | 80,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2011-06-10 | 131,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-06-13 | 120,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2011-06-14 | 285,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-06-15 | 149,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-06-16 | 175,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2011-06-17 | 50,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-06-20 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-06-21 | 24,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-06-22 | 230,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2011-06-23 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-06-24 | 68,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2011-06-27 | 45,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-06-28 | 63,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-06-29 | 2,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-06-30 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-07-04 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-07-05 | 93,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-07-06 | 149,800 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2011-07-07 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-07-08 | 42,700 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2011-07-11 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-07-12 | 10,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2011-07-13 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-07-14 | 151,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2011-07-15 | 427,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-07-18 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-07-19 | 90,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-07-20 | 100,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-07-21 | 184,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-07-22 | 286,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-07-25 | 171,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-07-26 | 277,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2011-07-27 | 4,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-07-28 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-07-29 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-08-02 | 115,400 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2011-08-03 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2011-08-04 | 472,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-08-05 | 463,100 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | 2011-08-08 | 424,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | 2011-08-09 | 105,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2011-08-10 | 41,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2011-08-11 | 58,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2011-08-12 | 76,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | 2011-08-15 | 113,200 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | 2011-08-16 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2011-08-17 | 25,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-08-18 | 132,500 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | 2011-08-19 | 311,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | 2011-08-22 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-08-23 | 77,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | 2011-08-24 | 150,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-08-25 | 57,200 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | 2011-08-26 | 1,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2011-08-29 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2011-08-30 | 47,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-08-31 | 109,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-09-01 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-09-02 | 10,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2011-09-06 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|