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 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%)
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.