|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-04 | 44,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-10-05 | 30,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-10-06 | 115,200 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2004-10-07 | 99,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-10-08 | 148,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-10-12 | 21,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-10-13 | 30,200 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-10-14 | 143,200 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2004-10-15 | 152,500 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2004-10-18 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-10-19 | 31,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-10-20 | 20,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-10-21 | 30,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-10-25 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-10-26 | 144,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-10-27 | 147,000 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2004-10-28 | 7,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-10-29 | 20,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-11-01 | 29,500 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2004-11-02 | 65,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-11-04 | 49,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2004-11-05 | 300,200 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2004-11-08 | 97,300 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-11-09 | 169,500 | 0.16 | 0.19 | 0.16 | 0.18 | 00:00:00 | | 2004-11-10 | 70,400 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2004-11-11 | 126,800 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2004-11-12 | 151,400 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2004-11-15 | 142,900 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2004-11-16 | 110,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2004-11-17 | 92,900 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2004-11-18 | 89,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2004-11-19 | 103,400 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2004-11-22 | 3,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-11-23 | 72,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2004-11-24 | 20,400 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2004-11-25 | 49,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-11-26 | 137,900 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-11-29 | 23,000 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2004-11-30 | 4,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2004-12-01 | 13,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-12-02 | 26,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-12-03 | 295,900 | 0.18 | 0.21 | 0.18 | 0.19 | 00:00:00 | | 2004-12-06 | 211,500 | 0.18 | 0.20 | 0.16 | 0.19 | 00:00:00 | | 2004-12-07 | 189,600 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2004-12-08 | 53,500 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2004-12-09 | 19,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-12-10 | 39,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-12-13 | 130,800 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2004-12-14 | 36,100 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2004-12-15 | 44,400 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2004-12-16 | 61,000 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2004-12-17 | 103,100 | 0.16 | 0.18 | 0.14 | 0.16 | 00:00:00 | | 2004-12-21 | 48,400 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2004-12-22 | 101,000 | 0.16 | 0.20 | 0.16 | 0.20 | 00:00:00 | | 2004-12-23 | 60,400 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2004-12-24 | 123,000 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2004-12-29 | 21,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2004-12-30 | 136,400 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2004-12-31 | 29,400 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2005-01-05 | 14,000 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2005-01-10 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-01-11 | 43,700 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2005-01-13 | 71,000 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2005-01-14 | 263,000 | 0.17 | 0.17 | 0.14 | 0.16 | 00:00:00 | | 2005-01-17 | 26,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-01-18 | 62,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2005-01-19 | 333,000 | 0.17 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2005-01-20 | 68,500 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2005-01-21 | 75,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2005-01-24 | 38,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-01-25 | 105,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2005-01-26 | 58,500 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2005-01-27 | 28,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2005-01-28 | 35,600 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2005-01-31 | 40,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-02-01 | 7,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-02-02 | 48,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2005-02-03 | 47,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2005-02-04 | 54,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2005-02-07 | 18,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-02-08 | 20,300 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2005-02-09 | 43,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2005-02-10 | 236,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2005-02-11 | 86,900 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2005-02-14 | 173,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2005-02-15 | 338,900 | 0.15 | 0.16 | 0.11 | 0.12 | 00:00:00 | | 2005-02-16 | 227,100 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-02-17 | 47,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-02-18 | 37,400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-02-21 | 109,000 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2005-02-22 | 174,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-02-23 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-02-24 | 163,000 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2005-02-25 | 139,000 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2005-02-28 | 24,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-03-01 | 115,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-03-02 | 52,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-03-03 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-03-04 | 50,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-03-07 | 19,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-03-08 | 96,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-03-09 | 35,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-03-11 | 3,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-03-14 | 59,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-03-15 | 47,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-03-16 | 50,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-03-17 | 75,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-03-18 | 49,300 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-03-21 | 120,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-03-22 | 97,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-03-23 | 40,100 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2005-03-24 | 55,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-03-28 | 28,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-03-29 | 35,400 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-03-30 | 42,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-03-31 | 25,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-04-01 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-04-04 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-04-05 | 89,800 | 0.09 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2005-04-06 | 242,400 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2005-04-07 | 28,000 | 0.11 | 0.11 | 0.11 | 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 > >> |
|
