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 (%)
Feb 28, 2018 0.0900 0.0988 0.0868 0.0869 169,250 -0.00(-0.80%)
Feb 27, 2018 0.0983 0.0983 0.0851 0.0876 99,500 -0.01(-12.40%)
Feb 26, 2018 0.1013 0.1013 0.0997 0.1000 10,345 -0.00(-1.28%)
Feb 23, 2018 0.1025 0.1025 0.0929 0.1013 36,000 +0.00(+1.00%)
Feb 22, 2018 0.1000 0.1011 0.0966 0.1003 53,500 +0.00(+0.30%)
Feb 21, 2018 0.1047 0.1047 0.1000 0.1000 32,000 +0.00(+0.00%)
Feb 20, 2018 0.1000 0.1000 0.0941 0.1000 33,600 -0.00(-4.76%)
Feb 16, 2018 0.1050 0.1050 0.1050 0 -0.00(-1.59%)
Feb 15, 2018 0.1057 0.1067 0.0960 0.1067 30,000 -0.00(-0.37%)
Feb 14, 2018 0.1049 0.1089 0.0954 0.1071 56,740 -0.00(-2.10%)
Feb 13, 2018 0.1000 0.1100 0.0970 0.1094 46,200 +0.00(+1.58%)
Feb 12, 2018 0.1042 0.1077 0.1013 0.1077 32,512 +0.00(+2.57%)
Feb 09, 2018 0.0933 0.1050 0.0933 0.1050 28,000 +0.00(+2.64%)
Feb 08, 2018 0.1061 0.1061 0.0964 0.1023 57,000 -0.00(-4.12%)
Feb 07, 2018 0.1067 0.0965 0.1067 35,500 +0.01(+10.57%)
Feb 06, 2018 0.0810 0.0978 0.0810 0.0965 82,932 +0.01(+5.93%)
Feb 05, 2018 0.0974 0.1024 0.0911 0.0911 105,000 -0.01(-9.44%)
Feb 02, 2018 0.1072 0.1173 0.1000 0.1006 256,630 -0.02(-13.65%)
Feb 01, 2018 0.1200 0.1208 0.1101 0.1165 51,400 -0.01(-4.19%)
Jan 31, 2018 0.1201 0.1216 0.1149 0.1216 20,000 +0.00(+1.33%)
Jan 30, 2018 0.1350 0.1350 0.1196 0.1200 138,469 -0.01(-7.69%)
Jan 29, 2018 0.1298 0.1350 0.1196 0.1300 279,469 +0.01(+9.24%)
Jan 26, 2018 0.1122 0.1290 0.1070 0.1190 178,900 +0.01(+6.06%)
Jan 25, 2018 0.1137 0.1167 0.1091 0.1122 43,000 -0.00(-0.27%)
Jan 24, 2018 0.1150 0.1150 0.1000 0.1125 146,636 -0.00(-1.12%)
Jan 23, 2018 0.1326 0.1326 0.1100 0.1138 59,800 -0.01(-7.87%)
Jan 22, 2018 0.1064 0.1304 0.1064 0.1235 313,283 +0.02(+23.50%)
Jan 19, 2018 0.1000 0.1000 0.0980 0.1000 35,000 -0.00(-4.42%)
Jan 18, 2018 0.1043 0.1046 0.1000 0.1046 39,000 +0.00(+4.62%)
Jan 17, 2018 0.0950 0.1000 0.0935 0.1000 285,100 +0.01(+5.26%)
Jan 16, 2018 0.0990 0.0999 0.0900 0.0950 109,000 -0.00(-3.55%)
Jan 12, 2018 0.0985 0.0985 0.0985 0 +0.01(+10.67%)
Jan 11, 2018 0.0970 0.0970 0.0890 55,025 -0.01(-8.25%)
Jan 10, 2018 0.0970 0.0970 0.0889 0.0970 154,570 -0.00(-1.32%)
Jan 09, 2018 0.0983 0.0983 0.0983 0.0983 9,000 +0.01(+6.27%)
Jan 08, 2018 0.0900 0.0980 0.0900 0.0925 274,000 +0.00(+2.78%)
Jan 05, 2018 0.0901 0.0901 0.0900 0.0900 14,000 +0.00(+0.00%)
Jan 04, 2018 0.0860 0.0930 0.0850 0.0900 21,905 +0.00(+0.56%)
Jan 03, 2018 0.0821 0.0900 0.0821 0.0895 56,100 +0.00(+0.56%)
Jan 02, 2018 0.0801 0.0899 0.0801 0.0890 27,320 +0.00(+0.00%)
Dec 29, 2017 0.0890 0.0890 0.0890 0 +0.00(+0.26%)
Dec 28, 2017 0.0861 0.0899 0.0855 0.0888 7,500 -0.00(-0.92%)
Dec 27, 2017 0.0850 0.0899 0.0850 0.0896 69,250 +0.00(+0.71%)
Dec 26, 2017 0.0890 0.0900 0.0890 0.0890 25,000 -0.00(-1.15%)
Dec 22, 2017 0.0850 0.0900 0.0839 0.0900 40,800 +0.00(+5.88%)
Dec 21, 2017 0.0875 0.0875 0.0836 0.0850 149,558 -0.00(-4.95%)
Dec 20, 2017 0.0900 0.0900 0.0868 0.0894 52,490 -0.00(-0.31%)
Dec 19, 2017 0.0878 0.0899 0.0878 0.0897 8,700 -0.00(-0.22%)
Dec 18, 2017 0.0834 0.0899 0.0828 0.0899 27,000 +0.00(+2.28%)
Dec 15, 2017 0.0850 0.0879 0.0850 0.0879 20,000 -0.00(-2.22%)
Dec 14, 2017 0.0899 0.0900 0.0829 0.0899 24,400 +0.00(+4.80%)
Dec 13, 2017 0.0849 0.0875 0.0766 0.0858 70,000 +0.00(+0.28%)
Dec 12, 2017 0.0868 0.0899 0.0850 0.0855 158,234 -0.00(-4.31%)
Dec 11, 2017 0.0800 0.0899 0.0800 0.0894 111,897 +0.01(+14.96%)
Dec 08, 2017 0.0798 0.0800 0.0703 0.0778 204,300 -0.01(-8.29%)
Dec 06, 2017 0.0848 0.0848 0.0848 0 -0.01(-9.94%)
Dec 04, 2017 0.0942 0.0942 0.0942 0 -0.00(-1.71%)
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.