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 (%)
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%)
Jul 02, 2019 0.0500 0.0500 0.0500 0 -0.00(-4.76%)
Jun 27, 2019 0.0525 0.0525 0.0525 0 +0.00(+0.00%)
Jun 26, 2019 0.0520 0.0549 0.0500 0.0525 19,650 -0.00(-4.02%)
Jun 25, 2019 0.0533 0.0547 0.0500 0.0547 33,428 +0.00(+9.40%)
Jun 24, 2019 0.0571 0.0571 0.0500 0.0500 58,500 -0.00(-9.09%)
Jun 21, 2019 0.0490 0.0550 0.0490 0.0550 51,400 -0.00(-1.96%)
Jun 20, 2019 0.0550 0.0561 0.0550 0.0561 26,000 +0.00(+2.00%)
Jun 19, 2019 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Jun 18, 2019 0.0560 0.0560 0.0550 0.0550 50,000 -0.00(-1.79%)
Jun 17, 2019 0.0528 0.0570 0.0528 0.0560 117,500 +0.00(+3.70%)
Jun 11, 2019 0.0540 0.0540 0.0540 0 -0.00(-5.26%)
Jun 07, 2019 0.0570 0.0570 0.0570 0 +0.00(+8.16%)
Jun 06, 2019 0.0527 0.0527 0.0527 0.0527 4,025 -0.00(-8.51%)
Jun 05, 2019 0.0523 0.0576 0.0523 0.0576 72,556 +0.01(+10.13%)
Jun 04, 2019 0.0523 0.0523 0.0523 0.0523 4,000 -0.00(-1.32%)
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.