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 30, 2020 0.0309 0.0344 0.0309 0.0344 5,000 +0.00(+11.69%)
Apr 29, 2020 0.0268 0.0308 0.0268 0.0308 24,996 -0.00(-11.49%)
Apr 28, 2020 0.0379 0.0379 0.0308 0.0348 6,700 +0.00(+7.08%)
Apr 27, 2020 0.0325 0.0377 0.0325 0.0325 10,500 -0.00(-7.93%)
Apr 24, 2020 0.0306 0.0353 0.0300 0.0353 1,500 +0.00(+16.12%)
Apr 22, 2020 0.0304 0.0304 0.0304 0 +0.00(+0.00%)
Apr 21, 2020 0.0266 0.0304 0.0266 0.0304 8,000 +0.00(+10.95%)
Apr 20, 2020 0.0377 0.0381 0.0274 0.0274 24,500 -0.00(-5.84%)
Apr 17, 2020 0.0330 0.0345 0.0277 0.0291 48,400 +0.00(+4.30%)
Apr 15, 2020 0.0279 0.0279 0.0279 0 -0.00(-4.12%)
Apr 14, 2020 0.0291 0.0291 0.0279 0.0291 16,215 +0.00(+0.00%)
Apr 13, 2020 0.0347 0.0347 0.0267 0.0291 16,000 -0.00(-14.41%)
Apr 09, 2020 0.0385 0.0385 0.0340 0.0340 83,900 -0.00(-10.53%)
Apr 06, 2020 0.0380 0.0380 0.0380 0 +0.01(+30.58%)
Apr 02, 2020 0.0291 0.0291 0.0291 0 -0.01(-16.62%)
Apr 01, 2020 0.0349 0.0349 0.0349 0.0349 200 -0.00(-4.64%)
Mar 31, 2020 0.0320 0.0366 0.0320 0.0366 24,000 +0.01(+18.06%)
Mar 30, 2020 0.0310 0.0310 0.0310 0.0310 1,800 +0.00(+0.00%)
Mar 27, 2020 0.0310 0.0310 0.0310 0.0310 20,900 -0.00(-3.13%)
Mar 26, 2020 0.0346 0.0346 0.0320 0.0320 7,500 -0.00(-6.16%)
Mar 24, 2020 0.0341 0.0341 0.0341 0 -0.00(-8.09%)
Mar 23, 2020 0.0374 0.0374 0.0371 0.0371 16,000 +0.00(+0.27%)
Mar 20, 2020 0.0352 0.0370 0.0348 0.0370 8,700 +0.00(+15.26%)
Mar 19, 2020 0.0346 0.0373 0.0321 0.0321 13,600 -0.00(-5.59%)
Mar 18, 2020 0.0446 0.0446 0.0340 0.0340 5,833 -0.00(-1.45%)
Mar 17, 2020 0.0460 0.0460 0.0345 0.0345 28,000 +0.00(+3.60%)
Mar 16, 2020 0.0340 0.0500 0.0265 0.0333 143,734 -0.01(-21.65%)
Mar 13, 2020 0.0425 0.0425 0.0425 0.0425 1,500 +0.00(+6.25%)
Mar 12, 2020 0.0400 0.0500 0.0400 0.0400 31,248 +0.00(+0.00%)
Mar 11, 2020 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
Mar 06, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 04, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 03, 2020 0.0395 0.0400 0.0395 0.0400 69,541 +0.00(+0.76%)
Mar 02, 2020 0.0397 0.0397 0.0397 0.0397 6,000 +0.00(+10.28%)
Feb 28, 2020 0.0360 0.0401 0.0340 0.0360 60,500 -0.00(-8.63%)
Feb 27, 2020 0.0390 0.0394 0.0390 0.0394 16,900 +0.00(+9.14%)
Feb 26, 2020 0.0361 0.0361 0.0361 0.0361 1,000 -0.01(-23.35%)
Feb 25, 2020 0.0375 0.0481 0.0350 0.0471 110,982 +0.01(+16.30%)
Feb 24, 2020 0.0461 0.0461 0.0405 0.0405 21,081 -0.00(-7.32%)
Feb 21, 2020 0.0488 0.0488 0.0437 0.0437 22,200 +0.00(+7.64%)
Feb 19, 2020 0.0406 0.0406 0.0406 0 +0.00(+0.00%)
Feb 18, 2020 0.0440 0.0440 0.0351 0.0406 71,835 +0.01(+46.04%)
Feb 14, 2020 0.0314 0.0314 0.0278 0.0278 10,400 -0.00(-7.33%)
Feb 13, 2020 0.0366 0.0366 0.0300 0.0300 21,950 -0.00(-3.23%)
Feb 12, 2020 0.0310 0.0310 0.0310 0.0310 21,000 -0.00(-4.32%)
Feb 11, 2020 0.0329 0.0329 0.0324 0.0324 1,200 +0.00(+15.71%)
Feb 10, 2020 0.0350 0.0350 0.0280 0.0280 16,666 +0.00(+0.00%)
Feb 07, 2020 0.0300 0.0300 0.0280 0.0280 21,700 -0.00(-10.26%)
Feb 06, 2020 0.0312 0.0312 0.0312 0.0312 2,500 -0.00(-4.00%)
Feb 05, 2020 0.0325 0.0325 0.0308 0.0325 3,425 -0.00(-1.81%)
Feb 04, 2020 0.0350 0.0350 0.0331 0.0331 6,500 +0.00(+0.61%)
Feb 03, 2020 0.0329 0.0329 0.0329 0.0329 6,000 +0.00(+9.30%)
Jan 31, 2020 0.0366 0.0366 0.0301 0.0301 42,400 -0.00(-12.50%)
Jan 30, 2020 0.0344 0.0344 0.0344 0.0344 73,000 +0.00(+5.20%)
Jan 29, 2020 0.0367 0.0367 0.0326 0.0327 22,900 -0.00(-9.17%)
Jan 27, 2020 0.0360 0.0360 0.0360 0 +0.01(+20.00%)
Jan 24, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Jan 22, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 21, 2020 0.0371 0.0371 0.0300 0.0300 6,587 -0.01(-15.73%)
Jan 17, 2020 0.0341 0.0370 0.0341 0.0356 92,000 +0.00(+1.42%)
Jan 16, 2020 0.0410 0.0410 0.0351 0.0351 94,075 +0.00(+9.69%)
Jan 15, 2020 0.0320 0.0320 0.0320 0.0320 20,000 +0.00(+6.67%)
Jan 14, 2020 0.0300 0.0325 0.0300 0.0300 253,594 -0.01(-16.67%)
Jan 13, 2020 0.0360 0.0360 0.0360 0.0360 32,500 -0.00(-6.25%)
Jan 10, 2020 0.0384 0.0384 0.0384 0.0384 400 +0.00(+0.00%)
Jan 09, 2020 0.0384 0.0400 0.0384 0.0384 6,950 -0.00(-1.54%)
Jan 08, 2020 0.0390 0.0390 0.0390 0.0390 15,000 -0.00(-2.50%)
Jan 07, 2020 0.0386 0.0400 0.0386 0.0400 25,097 +0.00(+3.09%)
Jan 06, 2020 0.0372 0.0416 0.0360 0.0388 246,109 -0.00(-3.00%)
Jan 03, 2020 0.0387 0.0400 0.0387 0.0400 60,300 +0.00(+3.36%)
Jan 02, 2020 0.0400 0.0408 0.0387 0.0387 53,750 -0.00(-0.77%)
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%)
Oct 01, 2019 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Sep 30, 2019 0.0414 0.0478 0.0414 0.0440 11,999 +0.00(+6.28%)
Sep 27, 2019 0.0414 0.0414 0.0414 0.0414 4,000 -0.00(-10.58%)
Sep 26, 2019 0.0479 0.0479 0.0414 0.0463 114,400 -0.00(-3.14%)
Sep 25, 2019 0.0417 0.0478 0.0417 0.0478 7,000 +0.00(+6.22%)
Sep 24, 2019 0.0443 0.0450 0.0364 0.0450 61,000 +0.00(+6.38%)
Sep 20, 2019 0.0423 0.0423 0.0423 0 -0.00(-4.94%)
Sep 19, 2019 0.0450 0.0500 0.0445 0.0445 34,673 +0.00(+12.09%)
Sep 17, 2019 0.0397 0.0397 0.0397 0 +0.00(+2.32%)
Sep 16, 2019 0.0447 0.0447 0.0323 0.0388 36,010 +0.01(+17.22%)
Sep 13, 2019 0.0360 0.0360 0.0312 0.0331 23,300 -0.01(-14.03%)
Sep 11, 2019 0.0385 0.0385 0.0385 0 +0.00(+6.94%)
Sep 10, 2019 0.0360 0.0360 0.0360 0.0360 400 -0.00(-1.91%)
Sep 09, 2019 0.0400 0.0427 0.0367 0.0367 37,715 -0.00(-8.25%)
Sep 06, 2019 0.0386 0.0400 0.0360 0.0400 24,600 -0.00(-5.44%)
Sep 04, 2019 0.0423 0.0423 0.0423 0 +0.00(+0.48%)
Sep 03, 2019 0.0311 0.0442 0.0311 0.0421 17,000 +0.01(+19.26%)
Aug 30, 2019 0.0406 0.0406 0.0353 0.0353 11,000 -0.00(-11.75%)
Aug 29, 2019 0.0405 0.0405 0.0330 0.0400 118,500 +0.00(+0.00%)
Aug 28, 2019 0.0440 0.0440 0.0352 0.0400 17,500 -0.00(-2.20%)
Aug 27, 2019 0.0391 0.0409 0.0391 0.0409 9,000 -0.00(-1.21%)
Aug 26, 2019 0.0414 0.0414 0.0414 0.0414 34,000 +0.00(+0.00%)
Aug 23, 2019 0.0414 0.0414 0.0414 0.0414 5,000 -0.01(-14.99%)
Aug 21, 2019 0.0487 0.0487 0.0487 0 +0.00(+6.80%)
Aug 20, 2019 0.0456 0.0456 0.0456 0.0456 2,572 +0.00(+8.57%)
Aug 19, 2019 0.0396 0.0447 0.0396 0.0420 94,000 +0.00(+0.00%)
Aug 16, 2019 0.0451 0.0451 0.0420 0.0420 50,500 -0.00(-5.62%)
Aug 14, 2019 0.0445 0.0445 0.0445 0 -0.00(-0.22%)
Aug 13, 2019 0.0446 0.0446 0.0446 0.0446 200 +0.00(+3.72%)
Aug 12, 2019 0.0426 0.0430 0.0426 0.0430 3,000 +0.00(+7.50%)
Aug 09, 2019 0.0440 0.0444 0.0400 0.0400 41,400 +0.00(+0.00%)
Aug 08, 2019 0.0446 0.0446 0.0400 0.0400 5,674 -0.00(-2.20%)
Aug 07, 2019 0.0485 0.0485 0.0409 0.0409 4,300 -0.01(-14.79%)
Aug 06, 2019 0.0350 0.0486 0.0350 0.0480 292,100 +0.01(+45.45%)
Aug 05, 2019 0.0371 0.0486 0.0330 0.0330 42,100 -0.02(-32.24%)
Aug 02, 2019 0.0487 0.0487 0.0487 0.0487 300 +0.00(+0.00%)
Aug 01, 2019 0.0487 0.0487 0.0487 0.0487 15,000 +0.01(+21.75%)
Jul 31, 2019 0.0441 0.0442 0.0400 0.0400 150,350 -0.01(-19.03%)
Jul 30, 2019 0.0494 0.0494 0.0494 0.0494 2,000 -0.00(-1.20%)
Jul 26, 2019 0.0500 0.0500 0.0500 0 +0.00(+2.25%)
Jul 25, 2019 0.0497 0.0497 0.0441 0.0489 10,700 -0.00(-2.20%)
Jul 24, 2019 0.0489 0.0500 0.0442 0.0500 10,900 +0.00(+3.09%)
Jul 23, 2019 0.0560 0.0560 0.0441 0.0485 17,700 -0.00(-1.02%)
Jul 22, 2019 0.0490 0.0490 0.0490 0.0490 19,000 -0.00(-1.61%)
Jul 19, 2019 0.0498 0.0498 0.0498 0.0498 9,000 +0.00(+0.00%)
Jul 18, 2019 0.0500 0.0500 0.0498 0.0498 10,643 -0.00(-4.23%)
Jul 16, 2019 0.0520 0.0520 0.0520 0 -0.00(-7.47%)
Jul 15, 2019 0.0562 0.0562 0.0562 0.0562 9,345 +0.00(+5.05%)
Jul 12, 2019 0.0540 0.0540 0.0535 0.0535 700 +0.00(+7.00%)
Jul 11, 2019 0.0540 0.0540 0.0500 0.0500 7,000 -0.00(-6.72%)
Jul 09, 2019 0.0536 0.0536 0.0536 0 +0.00(+7.20%)
Jul 08, 2019 0.0537 0.0537 0.0500 0.0500 25,000 +0.00(+0.00%)
Jul 02, 2019 0.0500 0.0500 0.0500 0 -0.00(-4.76%)
Jun 27, 2019 0.0525 0.0525 0.0525 0 +0.00(+0.00%)
Jun 26, 2019 0.0520 0.0549 0.0500 0.0525 19,650 -0.00(-4.02%)
Jun 25, 2019 0.0533 0.0547 0.0500 0.0547 33,428 +0.00(+9.40%)
Jun 24, 2019 0.0571 0.0571 0.0500 0.0500 58,500 -0.00(-9.09%)
Jun 21, 2019 0.0490 0.0550 0.0490 0.0550 51,400 -0.00(-1.96%)
Jun 20, 2019 0.0550 0.0561 0.0550 0.0561 26,000 +0.00(+2.00%)
Jun 19, 2019 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Jun 18, 2019 0.0560 0.0560 0.0550 0.0550 50,000 -0.00(-1.79%)
Jun 17, 2019 0.0528 0.0570 0.0528 0.0560 117,500 +0.00(+3.70%)
Jun 11, 2019 0.0540 0.0540 0.0540 0 -0.00(-5.26%)
Jun 07, 2019 0.0570 0.0570 0.0570 0 +0.00(+8.16%)
Jun 06, 2019 0.0527 0.0527 0.0527 0.0527 4,025 -0.00(-8.51%)
Jun 05, 2019 0.0523 0.0576 0.0523 0.0576 72,556 +0.01(+10.13%)
Jun 04, 2019 0.0523 0.0523 0.0523 0.0523 4,000 -0.00(-1.32%)
Jun 03, 2019 0.0523 0.0540 0.0523 0.0530 28,000 -0.00(-1.85%)
May 31, 2019 0.0620 0.0620 0.0540 0.0540 68,300 -0.00(-2.35%)
May 30, 2019 0.0519 0.0572 0.0514 0.0553 34,515 +0.01(+10.60%)
May 28, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
May 22, 2019 0.0600 0.0600 0.0600 0 +0.01(+12.78%)
May 21, 2019 0.0546 0.0546 0.0532 0.0532 5,400 -0.00(-2.56%)
May 17, 2019 0.0546 0.0546 0.0546 0 +0.00(+4.80%)
May 16, 2019 0.0521 0.0521 0.0521 0.0521 3,000 +0.00(+4.20%)
May 15, 2019 0.0500 0.0500 0.0500 0.0500 12,000 -0.00(-0.20%)
May 14, 2019 0.0517 0.0517 0.0501 0.0501 12,000 +0.00(+4.37%)
May 13, 2019 0.0502 0.0502 0.0480 0.0480 5,000 -0.00(-6.80%)
May 08, 2019 0.0515 0.0515 0.0515 0 +0.00(+0.98%)
May 03, 2019 0.0510 0.0510 0.0510 0 -0.00(-8.60%)
May 02, 2019 0.0471 0.0558 0.0471 0.0558 63,450 +0.01(+13.65%)
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.