|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-11-18 | 36,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2005-11-21 | 23,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2005-11-23 | 38,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2005-11-24 | 66,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2005-11-28 | 55,900 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2005-11-29 | 23,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-11-30 | 72,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-12-01 | 16,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2005-12-05 | 28,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2005-12-06 | 12,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-12-07 | 60,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2005-12-08 | 35,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-12-09 | 116,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-12-12 | 85,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-12-13 | 51,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-12-14 | 45,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-12-15 | 34,600 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-12-16 | 81,700 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-12-19 | 89,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-12-20 | 42,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-12-21 | 133,400 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-12-22 | 2,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-12-23 | 109,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-12-28 | 15,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-12-29 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-12-30 | 47,400 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2006-01-03 | 33,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-01-04 | 65,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-01-05 | 144,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2006-01-06 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-01-09 | 75,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-01-10 | 84,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-01-11 | 50,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-01-13 | 213,700 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2006-01-16 | 99,800 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2006-01-17 | 142,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-01-18 | 91,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-01-19 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-01-23 | 95,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-01-24 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-01-25 | 50,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-01-26 | 227,200 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2006-01-27 | 15,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-01-30 | 110,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2006-01-31 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-02-01 | 44,300 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2006-02-02 | 222,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2006-02-03 | 89,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2006-02-06 | 387,000 | 0.09 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2006-02-07 | 118,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2006-02-08 | 108,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2006-02-09 | 64,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-02-10 | 306,300 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2006-02-13 | 175,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-02-14 | 74,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-02-15 | 53,300 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2006-02-16 | 16,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-02-17 | 2,900 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2006-02-21 | 156,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2006-02-22 | 15,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-02-23 | 13,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-02-24 | 17,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-02-27 | 77,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-02-28 | 16,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-03-01 | 110,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-03-02 | 105,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2006-03-03 | 66,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-03-06 | 172,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-03-07 | 55,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-03-08 | 29,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-03-09 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-03-10 | 56,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2006-03-13 | 76,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2006-03-14 | 6,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-03-16 | 97,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-03-17 | 110,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-03-20 | 185,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-03-21 | 55,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-03-22 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-03-23 | 94,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-03-27 | 32,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-03-28 | 93,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2006-03-29 | 9,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2006-03-30 | 119,200 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2006-03-31 | 334,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-04-03 | 46,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2006-04-04 | 88,400 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2006-04-05 | 70,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2006-04-06 | 41,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2006-04-07 | 106,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-04-10 | 110,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-04-11 | 93,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-04-12 | 68,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2006-04-13 | 1,484,300 | 0.09 | 0.12 | 0.08 | 0.12 | 00:00:00 | | 2006-04-17 | 1,963,200 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2006-04-18 | 732,300 | 0.14 | 0.14 | 0.11 | 0.12 | 00:00:00 | | 2006-04-19 | 242,000 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2006-04-20 | 187,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-04-21 | 60,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-04-24 | 105,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-04-25 | 462,300 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-04-26 | 18,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-04-27 | 17,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2006-04-28 | 146,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2006-05-01 | 133,800 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2006-05-02 | 54,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2006-05-03 | 274,900 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2006-05-04 | 3,667,800 | 0.12 | 0.17 | 0.12 | 0.16 | 00:00:00 | | 2006-05-05 | 1,499,100 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2006-05-08 | 350,500 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2006-05-09 | 352,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-05-10 | 104,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-05-11 | 374,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2006-05-12 | 266,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2006-05-15 | 404,600 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2006-05-16 | 23,400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-05-17 | 122,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2006-05-18 | 169,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2006-05-19 | 274,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2006-05-23 | 51,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2006-05-24 | 105,000 | 0.10 | 0.11 | 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 > >> |
|
