|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-10-03 | 5,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2001-10-10 | 64,000 | 0.11 | 0.15 | 0.11 | 0.15 | 00:00:00 | 2001-10-11 | 61,000 | 0.15 | 0.18 | 0.15 | 0.18 | 00:00:00 | 2001-10-12 | 27,000 | 0.18 | 0.18 | 0.15 | 0.18 | 00:00:00 | 2001-10-15 | 36,000 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | 2001-10-16 | 20,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2001-10-17 | 39,000 | 0.19 | 0.19 | 0.16 | 0.16 | 00:00:00 | 2001-10-18 | 40,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2001-10-19 | 15,000 | 0.14 | 0.17 | 0.14 | 0.17 | 00:00:00 | 2001-10-22 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2001-10-23 | 21,000 | 0.13 | 0.15 | 0.12 | 0.15 | 00:00:00 | 2001-10-24 | 7,500 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | 2001-10-26 | 6,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2001-10-29 | 50,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2001-10-30 | 31,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2001-10-31 | 116,000 | 0.12 | 0.12 | 0.09 | 0.12 | 00:00:00 | 2001-11-02 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2001-11-06 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2001-11-07 | 50,800 | 0.11 | 0.13 | 0.10 | 0.13 | 00:00:00 | 2001-11-08 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2001-11-12 | 44,000 | 0.15 | 0.18 | 0.12 | 0.17 | 00:00:00 | 2001-11-13 | 25,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2001-11-14 | 4,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2001-11-19 | 35,000 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2001-11-21 | 27,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2001-11-23 | 6,500 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2001-11-26 | 16,500 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2001-11-28 | 48,500 | 0.14 | 0.18 | 0.14 | 0.18 | 00:00:00 | 2001-11-30 | 80,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2001-12-04 | 22,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2001-12-05 | 29,900 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2001-12-07 | 12,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2001-12-10 | 18,700 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2001-12-11 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2001-12-13 | 72,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2001-12-17 | 12,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2001-12-18 | 15,000 | 0.14 | 0.14 | 0.11 | 0.14 | 00:00:00 | 2001-12-19 | 3,000 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | 2001-12-24 | 8,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | 2001-12-28 | 12,500 | 0.11 | 0.13 | 0.10 | 0.13 | 00:00:00 | 2001-12-31 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-01-04 | 17,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2002-01-07 | 23,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2002-01-14 | 13,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-01-16 | 50,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | 2002-01-17 | 18,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-01-21 | 35,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-01-29 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-02-01 | 235 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2002-02-04 | 19,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-02-05 | 30,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2002-02-06 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-02-07 | 36,500 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | 2002-02-12 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-02-13 | 132,000 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | 2002-02-14 | 316,500 | 0.14 | 0.18 | 0.13 | 0.13 | 00:00:00 | 2002-02-19 | 124,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2002-02-21 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-02-22 | 31,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2002-03-01 | 120,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2002-03-04 | 85,900 | 0.15 | 0.16 | 0.13 | 0.14 | 00:00:00 | 2002-03-05 | 14,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-03-06 | 60,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2002-03-08 | 101,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2002-03-11 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-03-12 | 25,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-03-13 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-03-14 | 15,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-03-15 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-03-18 | 40,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2002-03-19 | 4,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-03-20 | 52,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2002-03-21 | 9,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-03-22 | 37,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2002-03-25 | 15,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-03-26 | 12,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2002-03-27 | 15,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-03-28 | 37,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2002-04-01 | 34,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2002-04-03 | 3,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-04-05 | 38,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-04-08 | 25,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-04-09 | 147,800 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2002-04-10 | 194,300 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | 2002-04-11 | 35,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-04-12 | 58,300 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2002-04-15 | 75,000 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2002-04-16 | 56,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2002-04-17 | 56,200 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2002-04-18 | 52,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2002-04-19 | 17,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-04-22 | 93,500 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2002-04-23 | 8,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-04-24 | 54,500 | 0.13 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2002-04-25 | 37,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-04-29 | 24,000 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2002-04-30 | 22,000 | 0.13 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2002-05-02 | 43,500 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2002-05-03 | 39,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-05-06 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-05-07 | 100,000 | 0.13 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2002-05-08 | 3,900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-05-09 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-05-14 | 37,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2002-05-16 | 73,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2002-05-21 | 5,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-05-22 | 35,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2002-05-24 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-05-29 | 48,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2002-05-30 | 82,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-05-31 | 15,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2002-06-03 | 60,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2002-06-04 | 59,700 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | 2002-06-05 | 69,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2002-06-06 | 35,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2002-06-11 | 25,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2002-06-12 | 83,400 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2002-06-13 | 45,500 | 0.11 | 0.15 | 0.11 | 0.14 | 00:00:00 | 2002-06-14 | 60,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2002-06-18 | 74,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2002-06-19 | 77,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|