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 29, 2020 0.0340 0.0340 0.0302 0.0302 4,700 -0.00(-9.31%)
May 28, 2020 0.0352 0.0352 0.0281 0.0333 27,333 +0.00(+0.60%)
May 27, 2020 0.0355 0.0355 0.0331 0.0331 5,502 -0.00(-2.65%)
May 26, 2020 0.0340 0.0340 0.0340 0.0340 645 -0.00(-7.86%)
May 22, 2020 0.0369 0.0369 0.0369 0.0369 150,000 +0.00(+11.82%)
May 21, 2020 0.0330 0.0330 0.0330 0.0330 196,174 -0.00(-0.30%)
May 20, 2020 0.0300 0.0350 0.0295 0.0331 162,000 +0.00(+16.96%)
May 19, 2020 0.0285 0.0285 0.0283 0.0283 40,021 -0.00(-0.70%)
May 18, 2020 0.0275 0.0285 0.0275 0.0285 20,000 +0.00(+0.00%)
May 15, 2020 0.0285 0.0285 0.0285 0.0285 500 -0.00(-6.56%)
May 14, 2020 0.0305 0.0305 0.0305 0.0305 780 +0.00(+6.27%)
May 13, 2020 0.0287 0.0287 0.0287 2 +0.00(+0.00%)
May 12, 2020 0.0346 0.0346 0.0287 0.0287 19,927 -0.00(-4.33%)
May 11, 2020 0.0347 0.0347 0.0300 0.0300 121,500 -0.00(-11.76%)
May 08, 2020 0.0347 0.0347 0.0306 0.0340 15,800 +0.00(+2.41%)
May 07, 2020 0.0305 0.0339 0.0283 0.0332 41,060 +0.00(+8.50%)
May 05, 2020 0.0306 0.0306 0.0306 0 -0.00(-0.33%)
May 04, 2020 0.0345 0.0345 0.0303 0.0307 4,918 -0.00(-5.54%)
May 01, 2020 0.0300 0.0325 0.0300 0.0325 30,000 -0.00(-5.52%)
Apr 30, 2020 0.0309 0.0344 0.0309 0.0344 5,000 +0.00(+11.69%)
Apr 29, 2020 0.0268 0.0308 0.0268 0.0308 24,996 -0.00(-11.49%)
Apr 28, 2020 0.0379 0.0379 0.0308 0.0348 6,700 +0.00(+7.08%)
Apr 27, 2020 0.0325 0.0377 0.0325 0.0325 10,500 -0.00(-7.93%)
Apr 24, 2020 0.0306 0.0353 0.0300 0.0353 1,500 +0.00(+16.12%)
Apr 22, 2020 0.0304 0.0304 0.0304 0 +0.00(+0.00%)
Apr 21, 2020 0.0266 0.0304 0.0266 0.0304 8,000 +0.00(+10.95%)
Apr 20, 2020 0.0377 0.0381 0.0274 0.0274 24,500 -0.00(-5.84%)
Apr 17, 2020 0.0330 0.0345 0.0277 0.0291 48,400 +0.00(+4.30%)
Apr 15, 2020 0.0279 0.0279 0.0279 0 -0.00(-4.12%)
Apr 14, 2020 0.0291 0.0291 0.0279 0.0291 16,215 +0.00(+0.00%)
Apr 13, 2020 0.0347 0.0347 0.0267 0.0291 16,000 -0.00(-14.41%)
Apr 09, 2020 0.0385 0.0385 0.0340 0.0340 83,900 -0.00(-10.53%)
Apr 06, 2020 0.0380 0.0380 0.0380 0 +0.01(+30.58%)
Apr 02, 2020 0.0291 0.0291 0.0291 0 -0.01(-16.62%)
Apr 01, 2020 0.0349 0.0349 0.0349 0.0349 200 -0.00(-4.64%)
Mar 31, 2020 0.0320 0.0366 0.0320 0.0366 24,000 +0.01(+18.06%)
Mar 30, 2020 0.0310 0.0310 0.0310 0.0310 1,800 +0.00(+0.00%)
Mar 27, 2020 0.0310 0.0310 0.0310 0.0310 20,900 -0.00(-3.13%)
Mar 26, 2020 0.0346 0.0346 0.0320 0.0320 7,500 -0.00(-6.16%)
Mar 24, 2020 0.0341 0.0341 0.0341 0 -0.00(-8.09%)
Mar 23, 2020 0.0374 0.0374 0.0371 0.0371 16,000 +0.00(+0.27%)
Mar 20, 2020 0.0352 0.0370 0.0348 0.0370 8,700 +0.00(+15.26%)
Mar 19, 2020 0.0346 0.0373 0.0321 0.0321 13,600 -0.00(-5.59%)
Mar 18, 2020 0.0446 0.0446 0.0340 0.0340 5,833 -0.00(-1.45%)
Mar 17, 2020 0.0460 0.0460 0.0345 0.0345 28,000 +0.00(+3.60%)
Mar 16, 2020 0.0340 0.0500 0.0265 0.0333 143,734 -0.01(-21.65%)
Mar 13, 2020 0.0425 0.0425 0.0425 0.0425 1,500 +0.00(+6.25%)
Mar 12, 2020 0.0400 0.0500 0.0400 0.0400 31,248 +0.00(+0.00%)
Mar 11, 2020 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
Mar 06, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 04, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 03, 2020 0.0395 0.0400 0.0395 0.0400 69,541 +0.00(+0.76%)
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.