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 (%)
Jun 30, 2017 0.0851 0.0851 0.0851 0 +0.00(+3.01%)
Jun 29, 2017 0.0900 0.0900 0.0826 0.0826 21,111 -0.01(-8.22%)
Jun 28, 2017 0.0866 0.0900 0.0840 0.0900 4,780 +0.01(+13.92%)
Jun 27, 2017 0.0794 0.0794 0.0790 0.0790 110,000 -0.00(-4.92%)
Jun 26, 2017 0.0831 0.0831 0.0831 0.0831 3,000 -0.00(-1.08%)
Jun 23, 2017 0.0826 0.0840 0.0826 0.0840 28,200 +0.00(+3.32%)
Jun 22, 2017 0.0850 0.0860 0.0794 0.0813 124,325 -0.01(-15.31%)
Jun 21, 2017 0.0960 0.0960 0.0960 0.0960 5,000 -0.01(-9.43%)
Jun 20, 2017 0.1000 0.1090 0.0890 0.1060 104,500 -0.00(-3.64%)
Jun 19, 2017 0.1170 0.1180 0.1044 0.1100 99,875 -0.00(-2.73%)
Jun 16, 2017 0.1170 0.1170 0.1097 0.1131 148,700 +0.00(+2.81%)
Jun 15, 2017 0.1149 0.1200 0.1100 0.1100 276,565 -0.01(-7.56%)
Jun 14, 2017 0.1100 0.1200 0.1056 0.1190 159,605 +0.00(+3.48%)
Jun 13, 2017 0.1126 0.1150 0.1120 0.1150 32,650 +0.01(+5.50%)
Jun 12, 2017 0.0930 0.1120 0.0900 0.1090 264,625 +0.01(+14.74%)
Jun 09, 2017 0.1171 0.1200 0.0950 0.0950 92,305 -0.03(-24.60%)
Jun 08, 2017 0.1000 0.1300 0.1000 0.1260 130,555 +0.04(+43.04%)
Jun 07, 2017 0.0680 0.0881 0.0680 0.0881 101,500 +0.03(+46.82%)
May 30, 2017 0.0600 0.0600 0.0600 0 +0.01(+13.72%)
May 26, 2017 0.0528 0.0528 0.0528 0.0528 4,000 -0.00(-4.07%)
May 25, 2017 0.0550 0.0550 0.0550 0.0550 39,000 +0.00(+0.00%)
May 24, 2017 0.0565 0.0565 0.0550 0.0550 11,200 +0.00(+0.00%)
May 23, 2017 0.0518 0.0550 0.0501 0.0550 92,000 +0.00(+0.00%)
May 22, 2017 0.0550 0.0550 0.0550 0.0550 134,400 +0.00(+0.00%)
May 19, 2017 0.0566 0.0600 0.0550 0.0550 119,000 -0.00(-1.79%)
May 18, 2017 0.0550 0.0560 0.0550 0.0560 190,000 +0.00(+3.70%)
May 17, 2017 0.0540 0.0595 0.0540 0.0540 86,000 -0.01(-10.00%)
May 16, 2017 0.0561 0.0600 0.0500 0.0600 133,000 +0.00(+6.95%)
May 15, 2017 0.0500 0.0561 0.0500 0.0561 52,000 +0.00(+0.00%)
May 12, 2017 0.0560 0.0561 0.0560 0.0561 64,000 -0.00(-4.43%)
May 11, 2017 0.0590 0.0590 0.0580 0.0587 272,000 +0.01(+17.40%)
May 10, 2017 0.0434 0.0500 0.0434 0.0500 47,000 -0.00(-7.02%)
May 09, 2017 0.0536 0.0538 0.0536 0.0538 47,000 -0.00(-6.56%)
May 05, 2017 0.0575 0.0575 0.0575 0 +0.00(+2.76%)
May 03, 2017 0.0560 0.0560 0.0560 0 -0.00(-6.35%)
May 02, 2017 0.0564 0.0598 0.0560 0.0598 73,400 +0.00(+8.33%)
May 01, 2017 0.0580 0.0580 0.0552 0.0552 109,000 +0.01(+10.40%)
Apr 27, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 21, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 17, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 13, 2017 0.0500 0.0500 0.0481 0.0500 245,000 +0.01(+14.68%)
Apr 07, 2017 0.0436 0.0436 0.0436 0 -0.01(-14.90%)
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.