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 31, 2018 0.0751 0.0751 0.0721 0.0721 30,740 -0.01(-9.88%)
May 30, 2018 0.0800 0.0800 0.0800 0.0800 200,000 +0.01(+11.11%)
May 29, 2018 0.0770 0.0770 0.0720 0.0720 42,000 -0.01(-9.55%)
May 25, 2018 0.0796 0.0796 0.0796 0 -0.00(-5.58%)
May 24, 2018 0.0843 0.0843 0.0843 0.0843 50,000 +0.00(+5.64%)
May 22, 2018 0.0798 0.0798 0.0798 0 +0.00(+5.70%)
May 21, 2018 0.0755 0.0755 0.0755 0.0755 3,000 -0.00(-5.51%)
May 18, 2018 0.0796 0.0799 0.0796 0.0799 20,000 -0.00(-3.73%)
May 17, 2018 0.0768 0.0830 0.0768 0.0830 35,000 +0.00(+3.75%)
May 16, 2018 0.0792 0.0836 0.0731 0.0800 88,320 -0.00(-4.08%)
May 15, 2018 0.0834 0.0834 0.0834 0.0834 10,000 +0.00(+0.48%)
May 14, 2018 0.0750 0.0840 0.0750 0.0830 61,000 +0.01(+10.52%)
May 11, 2018 0.0801 0.0801 0.0751 0.0751 22,000 -0.00(-6.13%)
May 10, 2018 0.0800 0.0800 0.0800 0.0800 10,000 -0.00(-0.62%)
May 09, 2018 0.0800 0.0805 0.0785 0.0805 7,500 +0.01(+7.19%)
May 08, 2018 0.0800 0.0800 0.0751 0.0751 40,000 -0.01(-9.95%)
May 07, 2018 0.0834 0.0834 0.0834 0.0834 8,000 +0.00(+2.96%)
May 04, 2018 0.0810 0.0810 0.0810 0.0810 10,000 +0.01(+8.00%)
May 03, 2018 0.0800 0.0800 0.0750 0.0750 25,500 -0.01(-10.39%)
May 02, 2018 0.0836 0.0837 0.0836 0.0837 6,700 +0.00(+5.95%)
May 01, 2018 0.0850 0.0875 0.0790 0.0790 13,000 -0.01(-6.95%)
Apr 30, 2018 0.0669 0.0849 0.0669 0.0849 47,769 +0.01(+21.29%)
Apr 27, 2018 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Apr 26, 2018 0.0685 0.0851 0.0685 0.0700 20,650 +0.00(+0.00%)
Apr 25, 2018 0.0900 0.0900 0.0700 0.0700 55,150 -0.02(-24.73%)
Apr 23, 2018 0.0930 0.0930 0.0930 0 +0.01(+14.53%)
Apr 20, 2018 0.0771 0.0812 0.0771 0.0812 18,000 -0.01(-12.69%)
Apr 19, 2018 0.0751 0.0930 0.0751 0.0930 26,000 +0.00(+4.49%)
Apr 18, 2018 0.0890 0.0890 0.0890 0.0890 4,999 -0.00(-5.22%)
Apr 16, 2018 0.0939 0.0939 0.0939 0 +0.00(+4.33%)
Apr 13, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+1.58%)
Apr 12, 2018 0.0880 0.0886 0.0880 0.0886 24,900 +0.01(+14.47%)
Apr 11, 2018 0.0926 0.0926 0.0774 0.0774 12,500 -0.02(-22.60%)
Apr 10, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+12.87%)
Apr 09, 2018 0.0744 0.0886 0.0744 0.0886 10,000 +0.01(+18.13%)
Apr 06, 2018 0.1325 0.1325 0.0750 0.0750 62,529 -0.01(-10.18%)
Apr 05, 2018 0.0795 0.0835 0.0795 0.0835 20,000 +0.00(+5.03%)
Apr 04, 2018 0.0751 0.0921 0.0751 0.0795 71,300 -0.01(-8.93%)
Apr 03, 2018 0.1200 0.1200 0.0873 0.0873 8,100 -0.00(-1.91%)
Apr 02, 2018 0.1100 0.1100 0.0850 0.0890 7,800 +0.00(+4.34%)
Mar 29, 2018 0.0853 0.0853 0.0853 0 +0.00(+4.02%)
Mar 28, 2018 0.0826 0.0835 0.0820 0.0820 26,000 +0.00(+2.50%)
Mar 26, 2018 0.0800 0.0800 0.0800 0 -0.00(-1.72%)
Mar 23, 2018 0.0814 0.0814 0.0814 0.0814 103,500 -0.01(-12.47%)
Mar 22, 2018 0.0903 0.0930 0.0850 0.0930 5,200 -0.00(-2.00%)
Mar 21, 2018 0.0860 0.0949 0.0860 0.0949 39,000 +0.00(+5.44%)
Mar 20, 2018 0.0898 0.0900 0.0810 0.0900 40,000 +0.00(+0.00%)
Mar 19, 2018 0.0900 0.0900 0.0819 0.0900 78,898 +0.00(+0.00%)
Mar 16, 2018 0.0900 0.0900 0.0900 0.0900 40,000 +0.01(+8.43%)
Mar 15, 2018 0.0815 0.0830 0.0810 0.0830 22,100 -0.00(-0.24%)
Mar 14, 2018 0.0985 0.0985 0.0832 0.0832 79,600 -0.01(-14.23%)
Mar 13, 2018 0.0895 0.0992 0.0841 0.0970 54,500 +0.00(+1.57%)
Mar 12, 2018 0.0890 0.0955 0.0812 0.0955 84,600 +0.00(+0.53%)
Mar 09, 2018 0.1000 0.1000 0.0841 0.0950 11,300 +0.01(+5.56%)
Mar 08, 2018 0.0869 0.0900 0.0830 0.0900 17,000 +0.00(+3.81%)
Mar 07, 2018 0.0820 0.0928 0.0820 0.0867 117,500 +0.00(+2.00%)
Mar 06, 2018 0.0830 0.0850 0.0830 0.0850 45,000 -0.01(-6.70%)
Mar 05, 2018 0.0989 0.1003 0.0897 0.0911 110,500 -0.00(-3.39%)
Mar 02, 2018 0.0996 0.0996 0.0882 0.0943 29,000 -0.00(-0.32%)
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.