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 (%)
May 26, 2015 0.0299 0.0299 0.0299 0 -0.00(-0.33%)
May 20, 2015 0.0300 0.0300 0.0300 0 +0.00(+9.49%)
May 19, 2015 0.0274 0.0274 0.0274 0.0274 50,000 +0.00(+9.60%)
May 15, 2015 0.0250 0.0250 0.0250 0 -0.00(-8.76%)
May 11, 2015 0.0274 0.0274 0.0274 0 -0.00(-8.67%)
May 06, 2015 0.0300 0.0300 0.0300 0 +0.01(+53.85%)
May 05, 2015 0.0195 0.0195 0.0195 0.0195 2,000 -0.01(-35.00%)
May 04, 2015 0.0300 0.0300 0.0300 0.0300 2,100 -0.00(-5.36%)
May 01, 2015 0.0317 0.0317 0.0317 0.0317 36,000 +0.00(+5.67%)
Apr 22, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 20, 2015 0.0300 0.0300 0.0300 0 +0.01(+29.87%)
Apr 16, 2015 0.0231 0.0231 0.0231 0 -0.01(-34.00%)
Apr 15, 2015 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Apr 08, 2015 0.0350 0.0350 0.0350 0 +0.00(+3.73%)
Apr 02, 2015 0.0337 0.0337 0.0337 0 -0.00(-3.60%)
Mar 31, 2015 0.0350 0.0350 0.0350 0 +0.01(+52.17%)
Mar 26, 2015 0.0230 0.0230 0.0230 0 -0.01(-34.29%)
Mar 25, 2015 0.0350 0.0350 0.0337 0.0350 61,000 +0.01(+16.67%)
Mar 24, 2015 0.0300 0.0300 0.0300 0.0300 4,300 +0.00(+2.39%)
Mar 23, 2015 0.0293 0.0293 0.0293 0.0293 4,510 -0.01(-28.54%)
Mar 13, 2015 0.0410 0.0410 0.0410 0 +0.01(+28.25%)
Mar 10, 2015 0.0320 0.0320 0.0320 0 -0.01(-22.02%)
Mar 06, 2015 0.0410 0.0410 0.0410 0 +0.01(+46.95%)
Mar 05, 2015 0.0350 0.0350 0.0279 0.0279 26,600 -0.01(-33.57%)
Mar 04, 2015 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Mar 03, 2015 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Feb 27, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Feb 26, 2015 0.0300 0.0300 0.0300 0.0300 3,500 -0.01(-26.83%)
Feb 24, 2015 0.0410 0.0410 0.0410 0 +0.00(+2.73%)
Feb 20, 2015 0.0399 0.0399 0.0399 0 -0.01(-13.24%)
Feb 19, 2015 0.0460 0.0460 0.0460 0.0460 1,000 +0.01(+18.86%)
Feb 18, 2015 0.0387 0.0387 0.0387 0.0387 175,000 -0.00(-3.25%)
Feb 13, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 11, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 10, 2015 0.0400 0.0400 0.0400 0.0400 9,027 -0.00(-5.88%)
Feb 06, 2015 0.0425 0.0425 0.0425 0 +0.01(+13.64%)
Feb 05, 2015 0.0349 0.0374 0.0349 0.0374 70,000 -0.00(-4.35%)
Feb 03, 2015 0.0391 0.0391 0.0391 0 +0.01(+15.68%)
Feb 02, 2015 0.0337 0.0410 0.0337 0.0338 11,000 -0.00(-8.65%)
Jan 30, 2015 0.0359 0.0370 0.0359 0.0370 12,000 +0.00(+8.19%)
Jan 29, 2015 0.0342 0.0342 0.0342 0.0342 5,000 -0.00(-0.87%)
Jan 28, 2015 0.0346 0.0420 0.0344 0.0345 59,000 -0.00(-1.43%)
Jan 26, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.29%)
Jan 21, 2015 0.0349 0.0349 0.0349 0 +0.01(+46.64%)
Jan 16, 2015 0.0238 0.0238 0.0238 0 -0.00(-4.80%)
Jan 14, 2015 0.0250 0.0250 0.0250 0 +0.00(+1.63%)
Dec 31, 2014 0.0246 0.0246 0.0246 0 -0.00(-1.99%)
Dec 29, 2014 0.0251 0.0251 0.0251 0 -0.01(-28.29%)
Dec 23, 2014 0.0350 0.0350 0.0350 0 +0.00(+7.36%)
Dec 22, 2014 0.0326 0.0326 0.0326 0.0326 23,000 -0.00(-0.31%)
Dec 19, 2014 0.0327 0.0327 0.0327 0.0327 72,000 +0.00(+0.00%)
Dec 18, 2014 0.0327 0.0350 0.0327 0.0327 453,785 +0.00(+9.00%)
Dec 17, 2014 0.0300 0.0300 0.0300 0.0300 16,000 -0.01(-14.29%)
Dec 16, 2014 0.0350 0 +0.01(+18.64%)
Dec 12, 2014 0.0295 0.0295 0.0295 0 -0.01(-29.26%)
Dec 10, 2014 0.0417 0.0417 0.0417 0 +0.00(+4.25%)
Dec 04, 2014 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Nov 21, 2014 0.0500 0.0500 0.0500 0 +0.00(+6.38%)
Nov 20, 2014 0.0470 0.0470 0.0470 0.0470 51,500 +0.00(+4.44%)
Nov 18, 2014 0.0450 0.0450 0.0450 0 +0.01(+17.49%)
Nov 17, 2014 0.0383 0.0383 0.0383 0.0383 25,000 -0.01(-14.89%)
Nov 11, 2014 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Nov 05, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 03, 2014 0.0400 0.0400 0.0400 0 +0.00(+4.44%)
Oct 28, 2014 0.0383 0.0383 0.0383 0 +0.00(+0.52%)
Oct 27, 2014 0.0381 0.0381 0.0381 0.0381 30,000 -0.01(-17.17%)
Oct 24, 2014 0.0460 0.0460 0.0460 0.0460 8,000 +0.01(+43.30%)
Oct 22, 2014 0.0410 0.0410 0.0321 0.0321 29,000 +0.01(+23.46%)
Oct 21, 2014 0.0410 0.0410 0.0260 0.0260 52,500 -0.02(-42.22%)
Oct 20, 2014 0.0450 0.0450 0.0450 0.0450 1,622 -0.01(-10.00%)
Oct 16, 2014 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Oct 14, 2014 0.0410 0.0500 0.0300 0.0500 108,000 +0.02(+47.06%)
Oct 13, 2014 0.0371 0.0371 0.0340 0.0340 10,000 -0.02(-32.00%)
Oct 08, 2014 0.0500 0.0500 0.0500 0 +0.00(+8.70%)
Oct 06, 2014 0.0460 0.0460 0.0460 0 +0.00(+2.45%)
Oct 01, 2014 0.0449 0.0449 0.0449 0 +0.01(+18.47%)
Sep 29, 2014 0.0379 0.0379 0.0379 0 -0.01(-15.59%)
Sep 26, 2014 0.0470 0.0470 0.0449 0.0449 50,100 -0.00(-5.47%)
Sep 25, 2014 0.0475 0.0475 0.0450 0.0475 125,000 -0.00(-1.04%)
Sep 12, 2014 0.0480 0.0480 0.0480 0 +0.01(+24.03%)
Sep 08, 2014 0.0387 0.0387 0.0387 0 -0.00(-3.49%)
Sep 05, 2014 0.0420 0.0420 0.0401 5,000 -0.00(-4.52%)
Sep 03, 2014 0.0420 0.0420 0.0420 0 -0.01(-11.39%)
Aug 27, 2014 0.0400 0.0474 0.0400 0.0474 50,100 +0.00(+5.33%)
Aug 25, 2014 0.0450 0.0450 0.0450 0 +0.01(+18.42%)
Aug 22, 2014 0.0482 0.0482 0.0380 0.0380 45,000 -0.01(-27.89%)
Aug 11, 2014 0.0527 0.0527 0.0527 0 +0.01(+30.12%)
Aug 08, 2014 0.0500 0.0500 0.0500 0.0405 41,900 +0.00(+1.25%)
Aug 07, 2014 0.0440 0.0440 0.0400 0.0400 14,000 +0.00(+5.26%)
Aug 06, 2014 0.0360 0.0380 0.0360 0.0380 26,000 -0.00(-2.56%)
Aug 04, 2014 0.0390 0.0390 0.0390 0.0390 0 -0.01(-27.64%)
Jul 30, 2014 0.0539 0.0539 0.0539 0 +0.00(+0.00%)
Jul 29, 2014 0.0539 0.0539 0.0539 0.0539 5,000 -0.00(-3.75%)
Jul 25, 2014 0.0476 0.0560 0.0476 0.0560 7,000 +0.01(+33.97%)
Jul 10, 2014 0.0418 0.0418 0.0418 0 -0.01(-16.40%)
Jul 08, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 07, 2014 0.0500 0.0500 0.0500 0.0500 2,453 -0.01(-19.35%)
Jul 02, 2014 0.0620 0.0620 0.0620 0 -0.01(-11.43%)
Jun 26, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 25, 2014 0.0700 0.0700 0.0700 0.0700 27,000 +0.00(+0.00%)
Jun 24, 2014 0.0700 0.0700 0.0700 0.0700 56,571 +0.00(+3.40%)
Jun 23, 2014 0.0629 0.0677 0.0629 0.0677 3,000 +0.00(+2.58%)
Jun 19, 2014 0.0660 0.0660 0.0660 0 +0.00(+1.69%)
Jun 18, 2014 0.0650 0.0650 0.0649 0.0649 34,715 -0.01(-7.29%)
Jun 17, 2014 0.0461 0.0700 0.0461 0.0700 81,440 +0.01(+19.66%)
Jun 16, 2014 0.0585 0.0585 0.0585 0.0585 4,999 +0.00(+4.46%)
Jun 12, 2014 0.0560 0.0560 0.0560 0 +0.00(+7.69%)
Jun 09, 2014 0.0520 0.0520 0.0520 0 +0.01(+20.09%)
Jun 05, 2014 0.0433 0.0433 0.0433 0.0433 0 +0.00(+6.13%)
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.