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 (%)
Jul 31, 2020 0.0510 0.0510 0.0509 0.0509 3,700 +0.00(+7.61%)
Jul 30, 2020 0.0500 0.0500 0.0473 0.0473 12,000 -0.00(-3.86%)
Jul 29, 2020 0.0504 0.0504 0.0491 0.0492 39,433 +0.00(+0.41%)
Jul 28, 2020 0.0490 0.0500 0.0490 0.0490 16,993 -0.00(-0.81%)
Jul 27, 2020 0.0480 0.0494 0.0480 0.0494 27,060 +0.00(+0.00%)
Jul 24, 2020 0.0493 0.0494 0.0493 0.0494 16,600 +0.00(+0.00%)
Jul 23, 2020 0.0487 0.0494 0.0487 0.0494 10,200 +0.00(+0.00%)
Jul 22, 2020 0.0504 0.0504 0.0494 0.0494 18,750 -0.00(-0.60%)
Jul 21, 2020 0.0464 0.0498 0.0464 0.0497 81,048 +0.00(+3.33%)
Jul 20, 2020 0.0481 0.0481 0.0481 0.0481 5,050 +0.00(+2.34%)
Jul 17, 2020 0.0490 0.0490 0.0450 0.0470 32,200 -0.00(-3.89%)
Jul 16, 2020 0.0478 0.0489 0.0450 0.0489 296,500 +0.00(+1.66%)
Jul 15, 2020 0.0481 0.0481 0.0481 0.0481 4,090 +0.00(+4.57%)
Jul 14, 2020 0.0450 0.0460 0.0450 0.0460 91,000 +0.00(+2.22%)
Jul 13, 2020 0.0462 0.0500 0.0450 0.0450 120,241 -0.00(-6.44%)
Jul 10, 2020 0.0450 0.0512 0.0450 0.0481 5,900 +0.00(+6.89%)
Jul 09, 2020 0.0499 0.0500 0.0450 0.0450 40,800 -0.01(-11.42%)
Jul 08, 2020 0.0505 0.0547 0.0505 0.0508 22,600 +0.00(+1.80%)
Jul 07, 2020 0.0450 0.0503 0.0450 0.0499 7,882 +0.00(+1.01%)
Jul 06, 2020 0.0525 0.0525 0.0450 0.0494 83,400 +0.00(+2.92%)
Jul 02, 2020 0.0501 0.0513 0.0450 0.0480 35,400 -0.01(-20.00%)
Jul 01, 2020 0.0500 0.0600 0.0500 0.0600 53,007 +0.01(+33.33%)
Jun 30, 2020 0.0449 0.0490 0.0449 0.0450 339,600 +0.00(+3.45%)
Jun 29, 2020 0.0436 0.0436 0.0435 0.0435 3,000 +0.00(+8.75%)
Jun 26, 2020 0.0426 0.0426 0.0400 0.0400 17,700 -0.00(-11.11%)
Jun 25, 2020 0.0483 0.0483 0.0421 0.0450 107,568 +0.00(+3.45%)
Jun 24, 2020 0.0450 0.0450 0.0435 0.0435 11,550 +0.00(+1.87%)
Jun 23, 2020 0.0400 0.0450 0.0400 0.0427 27,707 +0.00(+4.15%)
Jun 22, 2020 0.0394 0.0428 0.0394 0.0410 19,911 +0.00(+3.27%)
Jun 19, 2020 0.0350 0.0400 0.0350 0.0397 63,400 +0.00(+1.02%)
Jun 18, 2020 0.0396 0.0396 0.0393 0.0393 7,426 -0.00(-1.26%)
Jun 17, 2020 0.0350 0.0398 0.0350 0.0398 52,300 +0.00(+1.79%)
Jun 16, 2020 0.0391 0.0391 0.0380 0.0391 6,033 +0.00(+11.71%)
Jun 15, 2020 0.0372 0.0372 0.0350 0.0350 56,600 +0.00(+0.00%)
Jun 12, 2020 0.0351 0.0351 0.0350 0.0350 4,500 +0.00(+0.57%)
Jun 11, 2020 0.0323 0.0366 0.0301 0.0348 82,200 +0.00(+16.00%)
Jun 10, 2020 0.0350 0.0350 0.0300 0.0300 400 -0.01(-14.29%)
Jun 09, 2020 0.0349 0.0350 0.0290 0.0350 538,500 +0.01(+16.67%)
Jun 08, 2020 0.0355 0.0355 0.0300 0.0300 10,500 -0.01(-16.67%)
Jun 05, 2020 0.0356 0.0360 0.0300 0.0360 106,800 +0.00(+0.56%)
Jun 04, 2020 0.0344 0.0358 0.0344 0.0358 16,101 +0.00(+10.49%)
Jun 03, 2020 0.0360 0.0360 0.0324 0.0324 619 -0.00(-9.50%)
Jun 01, 2020 0.0358 0.0358 0.0358 0 +0.01(+18.54%)
May 29, 2020 0.0340 0.0340 0.0302 0.0302 4,700 -0.00(-9.31%)
May 28, 2020 0.0352 0.0352 0.0281 0.0333 27,333 +0.00(+0.60%)
May 27, 2020 0.0355 0.0355 0.0331 0.0331 5,502 -0.00(-2.65%)
May 26, 2020 0.0340 0.0340 0.0340 0.0340 645 -0.00(-7.86%)
May 22, 2020 0.0369 0.0369 0.0369 0.0369 150,000 +0.00(+11.82%)
May 21, 2020 0.0330 0.0330 0.0330 0.0330 196,174 -0.00(-0.30%)
May 20, 2020 0.0300 0.0350 0.0295 0.0331 162,000 +0.00(+16.96%)
May 19, 2020 0.0285 0.0285 0.0283 0.0283 40,021 -0.00(-0.70%)
May 18, 2020 0.0275 0.0285 0.0275 0.0285 20,000 +0.00(+0.00%)
May 15, 2020 0.0285 0.0285 0.0285 0.0285 500 -0.00(-6.56%)
May 14, 2020 0.0305 0.0305 0.0305 0.0305 780 +0.00(+6.27%)
May 13, 2020 0.0287 0.0287 0.0287 2 +0.00(+0.00%)
May 12, 2020 0.0346 0.0346 0.0287 0.0287 19,927 -0.00(-4.33%)
May 11, 2020 0.0347 0.0347 0.0300 0.0300 121,500 -0.00(-11.76%)
May 08, 2020 0.0347 0.0347 0.0306 0.0340 15,800 +0.00(+2.41%)
May 07, 2020 0.0305 0.0339 0.0283 0.0332 41,060 +0.00(+8.50%)
May 05, 2020 0.0306 0.0306 0.0306 0 -0.00(-0.33%)
May 04, 2020 0.0345 0.0345 0.0303 0.0307 4,918 -0.00(-5.54%)
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.