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 (%)
Nov 30, 2017 0.0900 0.0923 0.0838 0.0900 31,600 -0.01(-6.03%)
Nov 29, 2017 0.0959 0.0959 0.0900 0.0958 20,400 +0.00(+3.55%)
Nov 28, 2017 0.0932 0.0949 0.0925 0.0925 120,200 -0.01(-7.50%)
Nov 27, 2017 0.0918 0.1000 0.0900 0.1000 160,851 +0.00(+2.04%)
Nov 24, 2017 0.0893 0.0980 0.0893 0.0980 25,600 -0.00(-1.01%)
Nov 22, 2017 0.0991 0.1000 0.0900 0.0990 39,000 +0.00(+4.10%)
Nov 21, 2017 0.0999 0.0999 0.0951 0.0951 19,000 -0.00(-1.35%)
Nov 20, 2017 0.0988 0.0988 0.0910 0.0964 45,372 +0.01(+7.11%)
Nov 17, 2017 0.0957 0.0957 0.0847 0.0900 46,000 -0.01(-9.91%)
Nov 16, 2017 0.0940 0.1000 0.0939 0.0999 57,000 +0.01(+16.16%)
Nov 15, 2017 0.0880 0.0930 0.0851 0.0860 104,650 +0.00(+0.00%)
Nov 14, 2017 0.0860 0.0860 0.0860 0.0860 350 -0.01(-7.43%)
Nov 13, 2017 0.0945 0.0945 0.0900 0.0929 19,000 -0.00(-2.21%)
Nov 09, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 08, 2017 0.0900 0.0950 0.0900 0.0950 26,000 +0.01(+10.47%)
Nov 07, 2017 0.0860 0.0860 0.0860 0.0860 25,000 -0.01(-8.70%)
Nov 06, 2017 0.0900 0.0950 0.0832 0.0942 35,755 +0.01(+13.36%)
Nov 03, 2017 0.0880 0.0940 0.0831 0.0831 208,800 -0.00(-2.24%)
Nov 02, 2017 0.0845 0.0862 0.0845 0.0850 6,340 -0.00(-5.45%)
Nov 01, 2017 0.0950 0.0950 0.0873 0.0899 31,200 -0.01(-9.92%)
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%)
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.