Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apella Resources Inc (OP: APAFF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.0575 0.0729 0.0575 0.0693 62,300 -0.00(-5.20%)
Dec 28, 2018 0.0731 0.0731 0.0731 0.0731 700 -0.00(-2.27%)
Dec 27, 2018 0.0723 0.0748 0.0647 0.0748 11,870 -0.01(-6.50%)
Dec 26, 2018 0.0581 0.0995 0.0560 0.0800 401,200 +0.02(+29.45%)
Dec 24, 2018 0.0745 0.0745 0.0618 0.0618 16,100 -0.01(-10.43%)
Dec 21, 2018 0.0700 0.0700 0.0690 0.0690 21,200 +0.01(+19.17%)
Dec 20, 2018 0.0700 0.0705 0.0560 0.0579 79,600 -0.02(-22.90%)
Dec 19, 2018 0.0885 0.0885 0.0713 0.0751 88,151 -0.01(-8.30%)
Dec 18, 2018 0.0850 0.0850 0.0819 0.0819 2,198 +0.01(+14.39%)
Dec 17, 2018 0.0884 0.0899 0.0716 0.0716 47,855 -0.01(-7.01%)
Dec 13, 2018 0.0770 0.0770 0.0770 0 -0.01(-9.41%)
Dec 12, 2018 0.0900 0.0957 0.0850 0.0850 44,100 -0.02(-18.97%)
Dec 11, 2018 0.0800 0.1049 0.0800 0.1049 669,604 +0.02(+31.12%)
Dec 10, 2018 0.0900 0.0900 0.0574 0.0800 63,065 +0.00(+0.00%)
Dec 07, 2018 0.0551 0.0800 0.0551 0.0800 2,000 +0.00(+0.00%)
Dec 06, 2018 0.0950 0.0950 0.0676 0.0800 45,603 +0.01(+14.29%)
Dec 04, 2018 0.0800 0.0800 0.0551 0.0700 85,000 -0.01(-12.39%)
Dec 03, 2018 0.0800 0.0800 0.0798 0.0799 30,200 -0.00(-0.13%)
Nov 30, 2018 0.0800 0.0800 0.0551 0.0800 77,700 +0.00(+0.13%)
Nov 29, 2018 0.0780 0.0800 0.0780 0.0799 96,403 +0.01(+9.45%)
Nov 28, 2018 0.0700 0.0730 0.0700 0.0730 10,035 +0.01(+18.51%)
Nov 27, 2018 0.0660 0.0660 0.0616 0.0616 11,000 +0.00(+4.41%)
Nov 26, 2018 0.0800 0.0800 0.0451 0.0590 121,297 -0.02(-26.25%)
Nov 23, 2018 0.0800 0.0800 0.0800 0.0800 71,000 +0.00(+0.00%)
Nov 21, 2018 0.0800 0.0800 0.0800 0 +0.03(+60.64%)
Nov 20, 2018 0.0680 0.0747 0.0498 0.0498 162,550 -0.02(-28.86%)
Nov 19, 2018 0.0796 0.0800 0.0680 0.0700 55,570 -0.00(-5.41%)
Nov 16, 2018 0.0800 0.0800 0.0740 0.0740 6,900 +0.01(+8.82%)
Nov 15, 2018 0.0800 0.0800 0.0680 0.0680 94,799 -0.01(-8.11%)
Nov 14, 2018 0.0760 0.0762 0.0680 0.0740 19,100 -0.00(-2.63%)
Nov 13, 2018 0.0800 0.0800 0.0760 0.0760 13,296 +0.01(+8.57%)
Nov 12, 2018 0.0810 0.0810 0.0700 0.0700 56,212 -0.01(-12.50%)
Nov 09, 2018 0.0800 0.0800 0.0800 0.0800 116,100 +0.00(+0.00%)
Nov 08, 2018 0.0800 0.0800 0.0800 0.0800 19,961 +0.00(+1.52%)
Nov 07, 2018 0.0800 0.0800 0.0780 0.0788 12,500 -0.00(-1.50%)
Nov 06, 2018 0.0800 0.0800 0.0800 0.0800 126,310 +0.01(+6.67%)
Nov 05, 2018 0.0800 0.0800 0.0700 0.0750 97,571 -0.00(-3.85%)
Nov 02, 2018 0.0800 0.0800 0.0760 0.0780 30,400 +0.01(+9.86%)
Nov 01, 2018 0.0800 0.0800 0.0700 0.0710 115,900 -0.01(-11.25%)
Oct 31, 2018 0.1050 0.1050 0.0800 0.0800 137,980 +0.00(+0.00%)
Oct 30, 2018 0.0800 0.0800 0.0760 0.0800 261,445 +0.00(+0.00%)
Oct 29, 2018 0.0850 0.0980 0.0794 0.0800 219,242 +0.00(+0.00%)
Oct 26, 2018 0.0800 0.0800 0.0780 0.0800 205,200 +0.01(+14.29%)
Oct 25, 2018 0.0800 0.0800 0.0700 0.0700 122,066 -0.01(-12.50%)
Oct 24, 2018 0.1000 0.1000 0.0800 0.0800 33,400 +0.00(+1.27%)
Oct 23, 2018 0.0800 0.0800 0.0790 0.0790 45,750 -0.00(-1.25%)
Oct 22, 2018 0.1050 0.1050 0.0700 0.0800 15,327 +0.00(+0.00%)
Oct 19, 2018 0.0800 0.0800 0.0800 0.0800 26,700 +0.01(+14.12%)
Oct 18, 2018 0.0701 0.0701 0.0701 0.0701 8,400 -0.01(-12.38%)
Oct 17, 2018 0.0900 0.0900 0.0800 0.0800 50,100 +0.00(+0.00%)
Oct 15, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 12, 2018 0.0800 0.0800 0.0800 0.0800 39,000 +0.00(+0.00%)
Oct 11, 2018 0.0800 0.0800 0.0800 0.0800 50,036 +0.00(+0.00%)
Oct 10, 2018 0.0900 0.0900 0.0800 0.0800 55,800 -0.01(-11.01%)
Oct 09, 2018 0.0899 0.0899 0.0899 0.0899 16,696 +0.01(+12.37%)
Oct 08, 2018 0.0800 0.0800 0.0800 0.0800 108,100 +0.00(+0.00%)
Oct 05, 2018 0.0800 0.0800 0.0800 0.0800 196,300 +0.00(+0.00%)
Oct 04, 2018 0.0800 0.0800 0.0800 0.0800 102,875 +0.00(+0.00%)
Oct 03, 2018 0.0850 0.0850 0.0700 0.0800 172,200 -0.02(-23.81%)
Oct 02, 2018 0.0790 0.1050 0.0790 0.1050 12,500 +0.02(+31.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.