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 29, 2018 0.0990 0.0990 0.0700 0.0784 7,975 +0.01(+12.00%)
Jun 28, 2018 0.0700 0.0728 0.0700 0.0700 45,600 +0.01(+12.90%)
Jun 22, 2018 0.0620 0.0620 0.0620 0 +0.01(+10.91%)
Jun 21, 2018 0.0680 0.0799 0.0559 0.0559 46,000 -0.01(-20.14%)
Jun 20, 2018 0.0750 0.1000 0.0700 0.0700 42,125 +0.00(+2.79%)
Jun 19, 2018 0.0979 0.0979 0.0681 0.0681 22,000 -0.00(-2.71%)
Jun 18, 2018 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+2.79%)
Jun 15, 2018 0.1095 0.1095 0.0681 0.0681 28,500 +0.00(+2.25%)
Jun 12, 2018 0.0666 0.0666 0.0666 0 +0.00(+0.30%)
Jun 11, 2018 0.0700 0.0700 0.0664 0.0664 93,850 -0.00(-6.48%)
Jun 08, 2018 0.0710 0.0721 0.0710 0.0710 32,000 +0.00(+0.00%)
Jun 07, 2018 0.0720 0.0720 0.0710 0.0710 29,000 -0.00(-2.07%)
Jun 06, 2018 0.0750 0.0750 0.0725 0.0725 15,000 -0.00(-2.95%)
Jun 04, 2018 0.0747 0.0747 0.0747 0 +0.00(+5.66%)
Jun 01, 2018 0.0750 0.0750 0.0707 0.0707 30,000 -0.00(-1.94%)
May 31, 2018 0.0751 0.0751 0.0721 0.0721 30,740 -0.01(-9.88%)
May 30, 2018 0.0800 0.0800 0.0800 0.0800 200,000 +0.01(+11.11%)
May 29, 2018 0.0770 0.0770 0.0720 0.0720 42,000 -0.01(-9.55%)
May 25, 2018 0.0796 0.0796 0.0796 0 -0.00(-5.58%)
May 24, 2018 0.0843 0.0843 0.0843 0.0843 50,000 +0.00(+5.64%)
May 22, 2018 0.0798 0.0798 0.0798 0 +0.00(+5.70%)
May 21, 2018 0.0755 0.0755 0.0755 0.0755 3,000 -0.00(-5.51%)
May 18, 2018 0.0796 0.0799 0.0796 0.0799 20,000 -0.00(-3.73%)
May 17, 2018 0.0768 0.0830 0.0768 0.0830 35,000 +0.00(+3.75%)
May 16, 2018 0.0792 0.0836 0.0731 0.0800 88,320 -0.00(-4.08%)
May 15, 2018 0.0834 0.0834 0.0834 0.0834 10,000 +0.00(+0.48%)
May 14, 2018 0.0750 0.0840 0.0750 0.0830 61,000 +0.01(+10.52%)
May 11, 2018 0.0801 0.0801 0.0751 0.0751 22,000 -0.00(-6.13%)
May 10, 2018 0.0800 0.0800 0.0800 0.0800 10,000 -0.00(-0.62%)
May 09, 2018 0.0800 0.0805 0.0785 0.0805 7,500 +0.01(+7.19%)
May 08, 2018 0.0800 0.0800 0.0751 0.0751 40,000 -0.01(-9.95%)
May 07, 2018 0.0834 0.0834 0.0834 0.0834 8,000 +0.00(+2.96%)
May 04, 2018 0.0810 0.0810 0.0810 0.0810 10,000 +0.01(+8.00%)
May 03, 2018 0.0800 0.0800 0.0750 0.0750 25,500 -0.01(-10.39%)
May 02, 2018 0.0836 0.0837 0.0836 0.0837 6,700 +0.00(+5.95%)
May 01, 2018 0.0850 0.0875 0.0790 0.0790 13,000 -0.01(-6.95%)
Apr 30, 2018 0.0669 0.0849 0.0669 0.0849 47,769 +0.01(+21.29%)
Apr 27, 2018 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Apr 26, 2018 0.0685 0.0851 0.0685 0.0700 20,650 +0.00(+0.00%)
Apr 25, 2018 0.0900 0.0900 0.0700 0.0700 55,150 -0.02(-24.73%)
Apr 23, 2018 0.0930 0.0930 0.0930 0 +0.01(+14.53%)
Apr 20, 2018 0.0771 0.0812 0.0771 0.0812 18,000 -0.01(-12.69%)
Apr 19, 2018 0.0751 0.0930 0.0751 0.0930 26,000 +0.00(+4.49%)
Apr 18, 2018 0.0890 0.0890 0.0890 0.0890 4,999 -0.00(-5.22%)
Apr 16, 2018 0.0939 0.0939 0.0939 0 +0.00(+4.33%)
Apr 13, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+1.58%)
Apr 12, 2018 0.0880 0.0886 0.0880 0.0886 24,900 +0.01(+14.47%)
Apr 11, 2018 0.0926 0.0926 0.0774 0.0774 12,500 -0.02(-22.60%)
Apr 10, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+12.87%)
Apr 09, 2018 0.0744 0.0886 0.0744 0.0886 10,000 +0.01(+18.13%)
Apr 06, 2018 0.1325 0.1325 0.0750 0.0750 62,529 -0.01(-10.18%)
Apr 05, 2018 0.0795 0.0835 0.0795 0.0835 20,000 +0.00(+5.03%)
Apr 04, 2018 0.0751 0.0921 0.0751 0.0795 71,300 -0.01(-8.93%)
Apr 03, 2018 0.1200 0.1200 0.0873 0.0873 8,100 -0.00(-1.91%)
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.