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 (%)
Dec 31, 2019 0.0409 0.0409 0.0322 0.0390 36,600 -0.00(-2.50%)
Dec 30, 2019 0.0400 0.0400 0.0366 0.0400 571,000 +0.01(+20.85%)
Dec 27, 2019 0.0366 0.0366 0.0331 0.0331 36,200 -0.01(-23.02%)
Dec 26, 2019 0.0430 0.0430 0.0430 0.0430 73,900 +0.01(+45.76%)
Dec 23, 2019 0.0295 0.0295 0.0295 0 -0.01(-19.84%)
Dec 20, 2019 0.0367 0.0368 0.0367 0.0368 20,000 +0.00(+11.52%)
Dec 19, 2019 0.0245 0.0330 0.0245 0.0330 15,000 +0.00(+13.79%)
Dec 18, 2019 0.0330 0.0369 0.0290 0.0290 112,661 -0.01(-23.08%)
Dec 17, 2019 0.0257 0.0400 0.0257 0.0377 8,000 -0.00(-0.79%)
Dec 16, 2019 0.0410 0.0410 0.0350 0.0380 17,802 +0.00(+4.97%)
Dec 12, 2019 0.0362 0.0362 0.0362 0 -0.00(-9.50%)
Dec 11, 2019 0.0400 0.0400 0.0375 0.0400 65,750 +0.01(+26.98%)
Dec 09, 2019 0.0315 0.0315 0.0315 0 -0.01(-21.25%)
Dec 06, 2019 0.0440 0.0440 0.0365 0.0400 152,400 +0.00(+0.00%)
Dec 05, 2019 0.0400 0.0400 0.0400 0.0400 100,000 +0.01(+25.00%)
Dec 04, 2019 0.0400 0.0400 0.0320 0.0320 11,100 -0.01(-22.14%)
Dec 03, 2019 0.0411 0.0411 0.0411 0.0411 3,125 +0.00(+2.75%)
Dec 02, 2019 0.0395 0.0402 0.0395 0.0400 608,250 +0.00(+0.00%)
Nov 29, 2019 0.0400 0.0400 0.0400 0.0400 2,700 +0.01(+25.00%)
Nov 27, 2019 0.0362 0.0399 0.0320 0.0320 8,300 -0.01(-18.99%)
Nov 26, 2019 0.0440 0.0440 0.0393 0.0395 40,725 +0.00(+7.92%)
Nov 25, 2019 0.0366 0.0366 0.0366 0.0366 1,050 -0.01(-17.75%)
Nov 21, 2019 0.0445 0.0445 0.0445 0 +0.00(+2.77%)
Nov 20, 2019 0.0337 0.0440 0.0337 0.0433 577,000 +0.00(+8.25%)
Nov 19, 2019 0.0329 0.0406 0.0329 0.0400 79,000 -0.00(-1.48%)
Nov 18, 2019 0.0400 0.0406 0.0360 0.0406 323,000 +0.00(+10.93%)
Nov 15, 2019 0.0366 0.0366 0.0343 0.0366 11,700 -0.00(-11.17%)
Nov 14, 2019 0.0390 0.0420 0.0390 0.0412 2,491 +0.00(+12.57%)
Nov 13, 2019 0.0350 0.0407 0.0350 0.0366 14,500 -0.00(-7.81%)
Nov 12, 2019 0.0397 0.0397 0.0397 0.0397 150 -0.00(-2.46%)
Nov 11, 2019 0.0407 0.0407 0.0407 0.0407 200,000 +0.00(+7.11%)
Nov 08, 2019 0.0380 0.0380 0.0380 0.0380 24,000 +0.00(+3.54%)
Nov 07, 2019 0.0367 0.0367 0.0367 0.0367 10,000 -0.00(-6.38%)
Nov 06, 2019 0.0370 0.0392 0.0370 0.0392 13,000 +0.00(+5.66%)
Nov 05, 2019 0.0409 0.0409 0.0364 0.0371 9,225 +0.01(+15.94%)
Nov 01, 2019 0.0320 0.0320 0.0320 0 -0.00(-13.51%)
Oct 30, 2019 0.0370 0.0370 0.0370 0 -0.00(-2.63%)
Oct 29, 2019 0.0450 0.0450 0.0380 0.0380 66,561 -0.00(-7.77%)
Oct 25, 2019 0.0412 0.0412 0.0412 0 +0.00(+12.88%)
Oct 24, 2019 0.0365 0.0365 0.0365 0.0365 3,025 +0.00(+0.00%)
Oct 23, 2019 0.0410 0.0410 0.0365 0.0365 4,400 -0.00(-1.88%)
Oct 22, 2019 0.0372 0.0372 0.0372 0.0372 10,000 -0.00(-7.69%)
Oct 21, 2019 0.0410 0.0410 0.0373 0.0403 19,725 -0.00(-0.74%)
Oct 18, 2019 0.0372 0.0406 0.0372 0.0406 12,000 +0.00(+1.50%)
Oct 17, 2019 0.0407 0.0407 0.0400 0.0400 2,100 -0.00(-1.72%)
Oct 16, 2019 0.0407 0.0407 0.0407 0.0407 17,657 +0.00(+12.43%)
Oct 15, 2019 0.0423 0.0423 0.0362 0.0362 40,625 -0.01(-15.42%)
Oct 10, 2019 0.0428 0.0428 0.0428 0 +0.00(+0.94%)
Oct 09, 2019 0.0400 0.0425 0.0400 0.0424 105,000 -0.00(-3.42%)
Oct 04, 2019 0.0439 0.0439 0.0439 0 +0.01(+33.03%)
Oct 03, 2019 0.0330 0.0330 0.0330 0.0330 250 -0.01(-25.00%)
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.