|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-03-07 | 63,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-03-12 | 671,500 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2013-03-15 | 39,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-03-18 | 395,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2013-03-19 | 173,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2013-03-20 | 104,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2013-03-21 | 80,500 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2013-03-22 | 31,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-04-01 | 98,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-04-04 | 47,400 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2013-04-05 | 13,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-04-09 | 44,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-04-10 | 55,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-04-11 | 100,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-04-12 | 130,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-04-15 | 567,100 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-04-16 | 125,600 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2013-04-17 | 20,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-04-18 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-04-19 | 94,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-04-29 | 63,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-05-02 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-05-03 | 323,600 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2013-05-07 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-05-08 | 60,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-05-13 | 213,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-05-16 | 282,600 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-05-17 | 58,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-05-21 | 232,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-05-22 | 208,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-05-23 | 18,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-05-27 | 169,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-05-28 | 62,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-05-29 | 479,700 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-06-06 | 191,400 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2013-06-07 | 226,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-06-10 | 293,800 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2013-06-11 | 419,900 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2013-06-12 | 301,600 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2013-06-17 | 475,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2013-06-20 | 329,300 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2013-06-21 | 7,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-06-24 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-07-09 | 206,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2013-07-10 | 75,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-07-11 | 238,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2013-07-12 | 180,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-07-16 | 168,900 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2013-07-17 | 25,800 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2013-07-30 | 36,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-07-31 | 168,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-08-01 | 183,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-08-02 | 109,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2013-08-06 | 73,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-08-15 | 2,257,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-08-16 | 73,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-08-20 | 61,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-08-21 | 89,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-08-22 | 52,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-08-26 | 55,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-08-27 | 1,227,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-08-28 | 545,700 | 0.10 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2013-08-29 | 535,700 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2013-09-04 | 523,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-09-05 | 142,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-09-09 | 273,900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2013-09-12 | 53,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2013-09-13 | 30,900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2013-09-23 | 431,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2013-10-03 | 581,200 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2013-10-04 | 182,700 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2013-10-08 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-10-09 | 3,024,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-10-10 | 731,100 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2013-10-11 | 127,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2013-10-15 | 87,700 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2013-10-29 | 33,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-11-04 | 172,600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-11-07 | 294,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-11-08 | 124,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-11-28 | 311,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2013-12-05 | 178,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-12-06 | 535,600 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2013-12-09 | 43,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-12-13 | 110,100 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2013-12-16 | 212,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-12-19 | 90,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-12-20 | 118,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-12-27 | 12,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-12-31 | 23,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-01-02 | 52,300 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-01-03 | 75,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-01-06 | 35,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-01-16 | 121,200 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-01-17 | 47,800 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-01-20 | 175,300 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-01-23 | 92,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-01-24 | 118,500 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-01-27 | 45,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-01-30 | 44,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-01-31 | 29,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-02-03 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-02-04 | 322,600 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-02-05 | 5,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-02-06 | 109,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-02-07 | 23,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-02-10 | 247,800 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-02-18 | 390,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-02-21 | 121,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2014-02-25 | 123,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-02-26 | 30,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-02-27 | 102,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-02-28 | 115,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-03-03 | 150,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-03-04 | 87,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2014-03-05 | 159,900 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2014-03-06 | 272,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-03-07 | 123,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-03-13 | 69,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-03-14 | 587,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-03-25 | 418,300 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
