Skip to main content
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 (%)
Oct 30, 2017 0.0998 0.0998 0.0998 0 -0.00(-0.10%)
Oct 25, 2017 0.0999 0.0999 0.0999 0 -0.00(-4.23%)
Oct 24, 2017 0.1000 0.1043 0.0900 0.1043 225,300 +0.00(+0.59%)
Oct 23, 2017 0.0930 0.1037 0.0919 0.1037 226,500 +0.01(+7.75%)
Oct 20, 2017 0.0962 0.0962 0.0962 0.0962 4,412 +0.00(+0.15%)
Oct 19, 2017 0.0900 0.0961 0.0900 0.0961 26,932 +0.00(+1.61%)
Oct 18, 2017 0.0900 0.0946 0.0831 0.0946 5,000 -0.00(-0.70%)
Oct 17, 2017 0.0900 0.0952 0.0900 0.0952 6,700 +0.00(+0.25%)
Oct 16, 2017 0.0900 0.0950 0.0830 0.0950 20,000 +0.00(+0.00%)
Oct 12, 2017 0.0950 0.0950 0.0950 0 -0.00(-2.16%)
Oct 11, 2017 0.0971 0.0971 0.0971 0.0971 3,000 -0.00(-0.01%)
Oct 10, 2017 0.0908 0.0971 0.0908 0.0971 3,000 +0.01(+12.39%)
Oct 09, 2017 0.1000 0.1000 0.0864 0.0864 8,055 -0.01(-10.13%)
Oct 06, 2017 0.0970 0.1000 0.0960 0.0961 70,500 -0.00(-4.53%)
Oct 05, 2017 0.0995 0.1007 0.0975 0.1007 41,650 -0.00(-1.76%)
Oct 04, 2017 0.1000 0.1025 0.0986 0.1025 38,700 -0.00(-1.39%)
Oct 03, 2017 0.0970 0.1039 0.0970 0.1039 21,700 +0.00(+3.95%)
Sep 29, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.67%)
Sep 28, 2017 0.1080 0.1107 0.1027 0.1107 100,000 +0.01(+9.50%)
Sep 26, 2017 0.1011 0.1011 0.1011 0 +0.01(+7.55%)
Sep 25, 2017 0.1084 0.1084 0.0938 0.0940 89,897 -0.01(-5.53%)
Sep 22, 2017 0.0995 0.0995 0.0995 0.0995 18,000 +0.00(+0.00%)
Sep 21, 2017 0.0930 0.0996 0.0930 0.0995 26,500 +0.00(+1.53%)
Sep 20, 2017 0.0999 0.0999 0.0885 0.0980 111,677 -0.00(-1.80%)
Sep 19, 2017 0.0950 0.1000 0.0876 0.0998 43,200 -0.00(-4.22%)
Sep 18, 2017 0.1042 0.1043 0.0993 0.1042 46,400 -0.00(-2.98%)
Sep 15, 2017 0.1077 0.1077 0.1074 0.1074 18,501 +0.00(+3.07%)
Sep 14, 2017 0.1035 0.1042 0.0996 0.1042 37,500 +0.00(+4.20%)
Sep 13, 2017 0.1050 0.1050 0.1000 0.1000 33,186 -0.00(-4.67%)
Sep 12, 2017 0.1074 0.1085 0.0958 0.1049 129,534 -0.00(-1.71%)
Sep 11, 2017 0.1060 0.1099 0.1050 0.1067 25,000 +0.00(+0.46%)
Sep 08, 2017 0.1111 0.1111 0.1000 0.1062 11,100 -0.00(-2.44%)
Sep 07, 2017 0.1068 0.1089 0.0980 0.1089 90,100 +0.00(+4.81%)
Sep 06, 2017 0.1033 0.1130 0.1033 0.1039 30,000 -0.01(-5.46%)
Sep 05, 2017 0.1040 0.1100 0.1040 0.1099 34,254 +0.00(+2.81%)
Sep 01, 2017 0.1069 0.1069 0.1069 0.1069 3,000 +0.00(+0.94%)
Aug 31, 2017 0.1037 0.1060 0.1023 0.1059 233,200 +0.00(+3.71%)
Aug 30, 2017 0.1021 0.1021 0.1021 0.1021 900 -0.00(-1.12%)
Aug 29, 2017 0.0940 0.1072 0.0929 0.1033 106,300 -0.00(-1.65%)
Aug 28, 2017 0.0952 0.1050 0.0932 0.1050 61,000 +0.01(+15.44%)
Aug 25, 2017 0.0900 0.0910 0.0841 0.0910 26,500 +0.00(+3.60%)
Aug 24, 2017 0.0896 0.0896 0.0860 0.0878 28,000 -0.00(-2.44%)
Aug 23, 2017 0.0876 0.0900 0.0805 0.0900 26,600 +0.01(+10.70%)
Aug 22, 2017 0.0870 0.0870 0.0813 0.0813 105,000 -0.01(-12.20%)
Aug 21, 2017 0.0985 0.0985 0.0926 0.0926 10,000 -0.01(-9.13%)
Aug 18, 2017 0.1000 0.1019 0.0963 0.1019 96,000 +0.01(+10.76%)
Aug 17, 2017 0.1029 0.1049 0.0900 0.0920 72,000 -0.01(-12.30%)
Aug 16, 2017 0.1000 0.1090 0.1000 0.1049 56,500 -0.00(-1.54%)
Aug 15, 2017 0.1100 0.1100 0.1000 0.1065 5,090 -0.00(-3.14%)
Aug 14, 2017 0.1100 0.1100 0.1100 0.1100 6,500 +0.00(+0.00%)
Aug 11, 2017 0.1059 0.1100 0.1059 0.1100 2,800 -0.00(-2.65%)
Aug 10, 2017 0.1132 0.1132 0.1130 0.1130 19,000 +0.01(+5.73%)
Aug 08, 2017 0.1069 0.1069 0.1069 0 -0.00(-0.58%)
Aug 04, 2017 0.1075 0.1075 0.1075 0 +0.00(+2.80%)
Aug 02, 2017 0.1046 0.1046 0.1046 0 +0.00(+1.14%)
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.