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 (%)
Apr 29, 2016 0.0350 0.0350 0.0350 0.0350 70,000 +0.00(+0.57%)
Apr 28, 2016 0.0338 0.0348 0.0338 0.0348 125,992 +0.00(+1.46%)
Apr 27, 2016 0.0343 0.0343 0.0343 0.0343 2,000 +0.00(+0.42%)
Apr 26, 2016 0.0450 0.0450 0.0342 0.0342 27,225 -0.00(-8.91%)
Apr 25, 2016 0.0343 0.0400 0.0343 0.0375 949,555 +0.00(+15.38%)
Apr 22, 2016 0.0352 0.0369 0.0324 0.0325 741,000 -0.00(-5.80%)
Apr 20, 2016 0.0345 0.0345 0.0345 0 +0.00(+6.48%)
Apr 19, 2016 0.0324 0.0324 0.0324 0.0324 145,000 +0.01(+29.60%)
Apr 15, 2016 0.0250 0.0250 0.0250 0 -0.00(-8.09%)
Apr 14, 2016 0.0258 0.0272 0.0250 0.0272 55,000 +0.00(+8.80%)
Apr 13, 2016 0.0250 0.0250 0.0250 0.0250 30,000 +0.01(+38.89%)
Apr 11, 2016 0.0180 0.0180 0.0180 0 -0.01(-31.30%)
Apr 04, 2016 0.0262 0.0262 0.0262 0 +0.01(+31.00%)
Apr 01, 2016 0.0200 0.0200 0.0200 0.0200 10,000 -0.00(-0.99%)
Mar 30, 2016 0.0202 0.0202 0.0202 0 +0.00(+0.50%)
Mar 29, 2016 0.0201 0.0201 0.0201 0.0201 1,200 -0.01(-26.91%)
Mar 28, 2016 0.0200 0.0275 0.0200 0.0275 51,000 +0.00(+0.00%)
Mar 24, 2016 0.0275 0.0275 0.0275 0 +0.01(+36.14%)
Mar 16, 2016 0.0202 0.0202 0.0202 0 -0.00(-19.20%)
Mar 11, 2016 0.0250 0.0250 0.0250 0 -0.00(-15.25%)
Mar 09, 2016 0.0295 0.0295 0.0295 0 -0.00(-3.91%)
Feb 29, 2016 0.0307 0.0307 0.0307 0 +0.01(+33.48%)
Feb 26, 2016 0.0230 0.0230 0.0230 0.0230 38,000 -0.00(-16.36%)
Feb 25, 2016 0.0275 0.0275 0.0275 0.0275 54,000 +0.00(+0.00%)
Feb 24, 2016 0.0275 0.0275 0.0275 0.0275 62,000 -0.01(-17.66%)
Feb 22, 2016 0.0334 0.0334 0.0334 0 +0.00(+11.33%)
Feb 16, 2016 0.0300 0.0300 0.0300 0 -0.01(-17.58%)
Feb 11, 2016 0.0364 0.0364 0.0364 0 +0.01(+21.33%)
Feb 09, 2016 0.0300 0.0300 0.0300 0 -0.01(-18.92%)
Feb 08, 2016 0.0370 0.0370 0.0370 0.0370 43,500 +0.00(+4.82%)
Jan 29, 2016 0.0353 0.0353 0.0353 0 +0.01(+22.57%)
Jan 28, 2016 0.0288 0.0288 0.0288 0.0288 71,000 +0.01(+44.00%)
Jan 27, 2016 0.0212 0.0212 0.0200 0.0200 146,000 -0.01(-27.27%)
Jan 22, 2016 0.0275 0.0275 0.0275 0 +0.00(+3.77%)
Jan 21, 2016 0.0265 0.0265 0.0265 0.0265 5,000 -0.01(-22.06%)
Jan 15, 2016 0.0340 0.0340 0.0340 0 +0.00(+3.34%)
Jan 14, 2016 0.0329 0.0329 0.0329 0.0329 112,000 +0.00(+0.00%)
Jan 13, 2016 0.0340 0.0340 0.0300 0.0329 462,000 +0.01(+49.55%)
Jan 12, 2016 0.0220 0.0220 0.0220 0.0220 4,999 -0.00(-15.38%)
Jan 04, 2016 0.0260 0.0260 0.0260 0 -0.00(-13.33%)
Dec 30, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 29, 2015 0.0300 0.0300 0.0300 0.0300 105,000 +0.00(+20.00%)
Dec 28, 2015 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+8.70%)
Dec 21, 2015 0.0230 0.0230 0.0230 0 -0.01(-28.13%)
Dec 18, 2015 0.0314 0.0340 0.0314 0.0320 35,900 +0.00(+2.56%)
Dec 17, 2015 0.0326 0.0326 0.0311 0.0312 20,700 +0.00(+13.45%)
Dec 16, 2015 0.0310 0.0310 0.0250 0.0275 80,000 -0.00(-11.29%)
Dec 15, 2015 0.0270 0.0310 0.0250 0.0310 329,743 +0.00(+14.81%)
Dec 14, 2015 0.0250 0.0270 0.0250 0.0270 60,000 +0.00(+9.76%)
Dec 10, 2015 0.0246 0.0246 0.0246 200,000 +0.00(+23.00%)
Dec 09, 2015 0.0200 0.0200 0.0200 0.0200 10,000 -0.00(-16.67%)
Dec 07, 2015 0.0240 0.0240 0.0240 0 +0.00(+9.09%)
Nov 27, 2015 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Nov 24, 2015 0.0220 0.0220 0.0220 0 -0.00(-8.33%)
Nov 23, 2015 0.0240 0 +0.00(+0.00%)
Nov 19, 2015 0.0240 0.0240 0.0240 0 +0.00(+20.00%)
Nov 17, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 13, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 12, 2015 0.0200 0.0200 0.0200 0.0200 7,000 +0.00(+0.00%)
Nov 11, 2015 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Nov 10, 2015 0.0200 0.0200 0.0200 0.0200 18,000 +0.00(+0.00%)
Nov 05, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 04, 2015 0.0200 0.0200 0.0200 0.0200 14,000 -0.01(-24.81%)
Nov 03, 2015 0.0142 0.0266 0.0142 0.0266 9,500 -0.00(-4.32%)
Oct 30, 2015 0.0278 0.0278 0.0278 0 +0.01(+39.00%)
Oct 29, 2015 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Oct 28, 2015 0.0200 0.0200 0.0200 0.0200 505,000 +0.00(+0.00%)
Oct 27, 2015 0.0200 0.0200 0.0200 0.0200 209,000 +0.00(+21.95%)
Oct 23, 2015 0.0164 0.0164 0.0164 0 +0.00(+1.86%)
Oct 22, 2015 0.0151 0.0200 0.0100 0.0161 85,000 +0.01(+61.00%)
Oct 21, 2015 0.0143 0.0143 0.0100 0.0100 30,000 -0.01(-48.72%)
Oct 16, 2015 0.0195 0.0195 0.0195 0 +0.01(+35.42%)
Oct 15, 2015 0.0144 0.0144 0.0144 0.0144 553 -0.01(-48.57%)
Sep 25, 2015 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
Sep 23, 2015 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Sep 22, 2015 0.0290 0.0290 0.0290 0.0290 200,000 +0.00(+0.00%)
Sep 21, 2015 0.0290 0.0290 0.0290 0.0290 38,000 -0.00(-3.33%)
Sep 18, 2015 0.0300 0.0300 0.0290 0.0300 591,000 +0.00(+0.00%)
Sep 17, 2015 0.0300 0.0300 0.0300 0.0300 105,000 -0.00(-6.25%)
Sep 09, 2015 0.0320 0.0320 0.0320 0 +0.01(+28.00%)
Sep 04, 2015 0.0250 0.0250 0.0250 0 +0.01(+38.89%)
Sep 02, 2015 0.0180 0.0180 0.0180 0 -0.01(-43.75%)
Aug 25, 2015 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Aug 20, 2015 0.0320 0.0320 0.0320 0 +0.00(+8.84%)
Aug 19, 2015 0.0287 0.0294 0.0287 0.0294 60,000 +0.00(+20.00%)
Aug 18, 2015 0.0245 0.0245 0.0245 0.0245 1,000 -0.01(-22.22%)
Aug 13, 2015 0.0315 0.0315 0.0315 0 -0.00(-1.56%)
Aug 10, 2015 0.0320 0.0320 0.0320 0 +0.01(+25.98%)
Aug 06, 2015 0.0254 0.0254 0.0254 0 +0.00(+1.60%)
Jul 30, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 22, 2015 0.0250 0.0250 0.0250 0 +0.01(+50.60%)
Jul 15, 2015 0.0166 0.0166 0.0166 0 -0.01(-33.60%)
Jul 13, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 08, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 30, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.33%)
Jun 23, 2015 0.0299 0.0299 0.0299 0 +0.01(+20.08%)
Jun 22, 2015 0.0249 0.0249 0.0249 0.0249 46,000 +0.01(+28.35%)
Jun 19, 2015 0.0194 0.0194 0.0194 0.0194 30,000 -0.01(-35.33%)
Jun 17, 2015 0.0300 0.0300 0.0300 0 +0.01(+54.64%)
Jun 16, 2015 0.0215 0.0215 0.0194 0.0194 2,700 -0.01(-35.33%)
Jun 12, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 09, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 01, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.33%)
May 26, 2015 0.0299 0.0299 0.0299 0 -0.00(-0.33%)
May 20, 2015 0.0300 0.0300 0.0300 0 +0.00(+9.49%)
May 19, 2015 0.0274 0.0274 0.0274 0.0274 50,000 +0.00(+9.60%)
May 15, 2015 0.0250 0.0250 0.0250 0 -0.00(-8.76%)
May 11, 2015 0.0274 0.0274 0.0274 0 -0.00(-8.67%)
May 06, 2015 0.0300 0.0300 0.0300 0 +0.01(+53.85%)
May 05, 2015 0.0195 0.0195 0.0195 0.0195 2,000 -0.01(-35.00%)
May 04, 2015 0.0300 0.0300 0.0300 0.0300 2,100 -0.00(-5.36%)
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.