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 (%)
Sep 28, 2018 0.0900 0.0995 0.0900 0.0995 14,200 -0.01(-8.29%)
Sep 26, 2018 0.1085 0.1085 0.1085 0 +0.03(+35.62%)
Sep 25, 2018 0.1095 0.1095 0.0800 0.0800 11,000 -0.00(-0.12%)
Sep 24, 2018 0.0851 0.0900 0.0801 0.0801 58,300 -0.01(-11.00%)
Sep 21, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.50%)
Sep 20, 2018 0.1000 0.1000 0.0800 0.0800 13,000 -0.02(-20.00%)
Sep 19, 2018 0.1000 0.1000 0.0999 0.1000 15,000 +0.00(+0.00%)
Sep 18, 2018 0.1100 0.1100 0.1000 0.1000 39,270 -0.00(-2.44%)
Sep 17, 2018 0.1000 0.1025 0.1000 0.1025 43,000 +0.00(+0.00%)
Sep 14, 2018 0.1038 0.1038 0.1025 0.1025 5,000 -0.01(-6.82%)
Sep 13, 2018 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+4.76%)
Sep 10, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 07, 2018 0.1100 0.1100 0.1000 0.1100 53,100 +0.00(+0.00%)
Sep 06, 2018 0.1100 0.1100 0.1100 0.1100 10,500 +0.01(+10.00%)
Sep 05, 2018 0.1000 0.1000 0.1000 0.1000 36,000 -0.01(-9.09%)
Aug 31, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Aug 30, 2018 0.1020 0.1100 0.1000 0.1050 57,501 +0.00(+2.94%)
Aug 29, 2018 0.1100 0.1100 0.1020 0.1020 20,650 -0.01(-5.12%)
Aug 28, 2018 0.1100 0.1100 0.1000 0.1075 89,750 -0.00(-2.27%)
Aug 27, 2018 0.1100 0.1100 0.1080 0.1100 10,300 +0.00(+0.09%)
Aug 24, 2018 0.1099 0.1099 0.1099 0.1099 2,000 +0.01(+9.79%)
Aug 23, 2018 0.1001 0.1001 0.1001 0.1001 16,762 -0.00(-0.10%)
Aug 22, 2018 0.1002 0.1002 0.1002 0.1002 2,000 +0.00(+0.20%)
Aug 17, 2018 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Aug 16, 2018 0.1500 0.1500 0.1200 0.1200 7,750 +0.00(+0.00%)
Aug 15, 2018 0.1200 0.1200 0.1200 0.1200 10,000 +0.02(+20.00%)
Aug 14, 2018 0.1000 0.1000 0.1000 0.1000 58,530 -0.01(-10.23%)
Aug 13, 2018 0.1490 0.1490 0.1114 0.1114 12,485 +0.01(+14.26%)
Aug 10, 2018 0.0995 0.0995 0.0950 0.0975 20,100 +0.00(+2.63%)
Aug 09, 2018 0.0950 0.0950 0.0950 0.0950 10,000 +0.02(+29.60%)
Aug 08, 2018 0.0964 0.0964 0.0733 0.0733 10,000 -0.01(-9.51%)
Aug 07, 2018 0.1200 0.1200 0.0810 0.0810 207,350 -0.01(-10.00%)
Aug 06, 2018 0.0590 0.0920 0.0590 0.0900 223,249 +0.03(+52.54%)
Aug 03, 2018 0.0580 0.0590 0.0500 0.0590 69,800 +0.01(+31.11%)
Aug 02, 2018 0.0550 0.0550 0.0450 0.0450 67,000 -0.02(-30.66%)
Aug 01, 2018 0.0470 0.0740 0.0400 0.0649 136,200 -0.01(-12.30%)
Jul 31, 2018 0.0790 0.0790 0.0740 0.0740 10,500 -0.01(-11.90%)
Jul 30, 2018 0.0840 0.0840 0.0726 0.0840 13,500 +0.00(+0.00%)
Jul 27, 2018 0.0840 0.0840 0.0840 0.0840 24,000 +0.00(+0.00%)
Jul 26, 2018 0.0840 0.0840 0.0840 0.0840 9,000 +0.00(+0.00%)
Jul 25, 2018 0.0840 0.0840 0.0650 0.0840 46,883 +0.00(+0.00%)
Jul 24, 2018 0.0840 0.0840 0.0542 0.0840 25,250 +0.00(+0.00%)
Jul 23, 2018 0.0840 0.0840 0.0840 0.0840 1,000 +0.00(+0.00%)
Jul 20, 2018 0.0840 0.0840 0.0425 0.0840 24,300 +0.00(+0.00%)
Jul 19, 2018 0.0840 0.0840 0.0840 0.0840 1,071 -0.00(-1.18%)
Jul 18, 2018 0.0500 0.0850 0.0500 0.0850 9,700 +0.04(+70.00%)
Jul 17, 2018 0.0500 0.0500 0.0500 0.0500 3,669 -0.04(-41.18%)
Jul 16, 2018 0.0599 0.0850 0.0599 0.0850 22,151 +0.04(+105.81%)
Jul 13, 2018 0.0413 0.0413 0.0413 0.0413 1,100 -0.01(-21.33%)
Jul 12, 2018 0.0320 0.0600 0.0320 0.0525 111,930 +0.02(+73.27%)
Jul 11, 2018 0.0650 0.0650 0.0303 0.0303 35,200 -0.03(-53.38%)
Jul 10, 2018 0.0650 0.0650 0.0650 0.0650 100 -0.01(-7.14%)
Jul 09, 2018 0.0120 0.0890 0.0120 0.0700 168,400 +0.00(+0.00%)
Jul 06, 2018 0.0750 0.0750 0.0700 0.0700 75,070 -0.00(-6.67%)
Jul 05, 2018 0.0750 0.0750 0.0750 0.0750 1,150 -0.01(-16.67%)
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.