Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apella Resources Inc (TSV: VRB )

0.0450 +0.0050 (+12.50%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 7, 2024 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 (%)
Jan 31, 2019 0.0700 0.0700 0.0700 0.0700 38,000 +0.01(+7.69%)
Jan 30, 2019 0.0700 0.0700 0.0650 0.0650 64,000 -0.01(-7.14%)
Jan 29, 2019 0.0700 0.0700 0.0700 0.0700 191,107 +0.00(+0.00%)
Jan 28, 2019 0.0700 0.0700 0.0700 0.0700 356,000 +0.00(+0.00%)
Jan 25, 2019 0.0650 0.0700 0.0650 0.0700 177,700 +0.01(+7.69%)
Jan 24, 2019 0.0650 0.0650 0.0650 0.0650 65,000 -0.01(-7.14%)
Jan 23, 2019 0.0750 0.0750 0.0700 0.0700 79,414 +0.00(+0.00%)
Jan 22, 2019 0.0750 0.0750 0.0700 0.0700 16,000 +0.00(+0.00%)
Jan 21, 2019 0.0750 0.0750 0.0700 0.0700 147,350 +0.00(+0.00%)
Jan 18, 2019 0.0700 0.0750 0.0650 0.0700 1,025,000 +0.00(+0.00%)
Jan 17, 2019 0.0650 0.0700 0.0650 0.0700 112,240 +0.01(+7.69%)
Jan 16, 2019 0.0750 0.0750 0.0600 0.0650 2,088,645 -0.01(-13.33%)
Jan 15, 2019 0.0800 0.0800 0.0750 0.0750 289,473 -0.01(-6.25%)
Jan 14, 2019 0.0800 0.0800 0.0750 0.0800 400,500 +0.00(+0.00%)
Jan 11, 2019 0.0800 0.0800 0.0750 0.0800 1,768,858 -0.01(-11.11%)
Jan 10, 2019 0.0900 0.0900 0.0750 0.0900 55,500 +0.01(+12.50%)
Jan 09, 2019 0.0900 0.0900 0.0800 0.0800 319,500 +0.00(+0.00%)
Jan 08, 2019 0.0950 0.0950 0.0800 0.0800 83,100 -0.01(-11.11%)
Jan 07, 2019 0.0900 0.0900 0.0900 0.0900 27,000 +0.00(+0.00%)
Jan 04, 2019 0.0900 0.0900 0.0900 0.0900 56,000 +0.00(+0.00%)
Jan 03, 2019 0.0950 0.0950 0.0850 0.0900 18,900 -0.01(-5.26%)
Jan 02, 2019 0.0900 0.1000 0.0850 0.0950 142,400 +0.01(+11.76%)
Dec 31, 2018 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Dec 28, 2018 0.1050 0.1050 0.1000 0.1000 25,400 +0.01(+5.26%)
Dec 27, 2018 0.0950 0.1000 0.0950 0.0950 62,230 +0.01(+5.56%)
Dec 24, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 21, 2018 0.0950 0.0950 0.0900 0.0950 46,000 +0.01(+18.75%)
Dec 20, 2018 0.1000 0.1000 0.0700 0.0800 221,792 -0.02(-20.00%)
Dec 19, 2018 0.1150 0.1150 0.0950 0.1000 222,299 -0.01(-9.09%)
Dec 18, 2018 0.1000 0.1100 0.1000 0.1100 97,775 +0.01(+10.00%)
Dec 17, 2018 0.1150 0.1150 0.1000 0.1000 392,298 -0.02(-16.67%)
Dec 14, 2018 0.1150 0.1200 0.1100 0.1200 128,000 +0.02(+20.00%)
Dec 13, 2018 0.1200 0.1200 0.1000 0.1000 265,420 -0.01(-9.09%)
Dec 12, 2018 0.1150 0.1200 0.1050 0.1100 571,965 -0.01(-12.00%)
Dec 11, 2018 0.1350 0.1400 0.0900 0.1250 1,025,640 +0.04(+38.89%)
Jun 11, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 08, 2018 0.0950 0.0950 0.0900 0.0950 27,000 +0.01(+5.56%)
Jun 07, 2018 0.0900 0.0950 0.0900 0.0900 161,000 +0.00(+0.00%)
Jun 06, 2018 0.0950 0.0950 0.0900 0.0900 136,800 -0.01(-5.26%)
Jun 05, 2018 0.0900 0.0950 0.0900 0.0950 492,000 +0.00(+0.00%)
Jun 04, 2018 0.0950 0.0950 0.0900 0.0950 293,000 +0.01(+5.56%)
Jun 01, 2018 0.0950 0.1000 0.0900 0.0900 92,660 -0.01(-5.26%)
May 31, 2018 0.1000 0.1000 0.0950 0.0950 17,000 +0.00(+0.00%)
May 30, 2018 0.0950 0.1000 0.0950 0.0950 187,500 +0.01(+5.56%)
May 29, 2018 0.1000 0.1000 0.0900 0.0900 48,000 -0.01(-5.26%)
May 28, 2018 0.1000 0.1000 0.0900 0.0950 100,400 -0.01(-5.00%)
May 25, 2018 0.1000 0.1000 0.0950 0.1000 214,565 -0.00(-4.76%)
May 24, 2018 0.1050 0.1050 0.1000 0.1050 211,500 +0.00(+5.00%)
May 23, 2018 0.1050 0.1050 0.1000 0.1000 62,000 +0.01(+5.26%)
May 22, 2018 0.1000 0.1050 0.0950 0.0950 147,550 -0.01(-5.00%)
May 18, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 17, 2018 0.0950 0.1050 0.0950 0.0950 259,500 -0.01(-5.00%)
May 16, 2018 0.0950 0.1000 0.0950 0.1000 511,245 -0.00(-4.76%)
May 15, 2018 0.1000 0.1050 0.1000 0.1050 78,000 +0.00(+0.00%)
May 14, 2018 0.1050 0.1050 0.1000 0.1050 81,950 +0.00(+5.00%)
May 11, 2018 0.1050 0.1050 0.1000 0.1000 121,081 +0.00(+0.00%)
May 10, 2018 0.1050 0.1050 0.1000 0.1000 26,500 +0.01(+5.26%)
May 09, 2018 0.1000 0.1000 0.0950 0.0950 80,000 -0.01(-5.00%)
May 08, 2018 0.1050 0.1050 0.1000 0.1000 74,500 -0.00(-4.76%)
May 07, 2018 0.1050 0.1050 0.1050 0.1050 26,218 +0.00(+5.00%)
May 04, 2018 0.0950 0.1050 0.0950 0.1000 107,300 +0.01(+5.26%)
May 03, 2018 0.1050 0.1050 0.0950 0.0950 105,320 -0.01(-9.52%)
May 02, 2018 0.1050 0.1050 0.1000 0.1050 61,400 +0.00(+5.00%)
May 01, 2018 0.1000 0.1050 0.1000 0.1000 20,500 +0.00(+0.00%)
Apr 30, 2018 0.0950 0.1050 0.0900 0.1000 131,000 +0.01(+11.11%)
Apr 27, 2018 0.0950 0.1000 0.0900 0.0900 132,100 -0.01(-5.26%)
Apr 26, 2018 0.0950 0.1000 0.0950 0.0950 33,200 +0.00(+0.00%)
Apr 25, 2018 0.1100 0.1100 0.0950 0.0950 240,700 -0.01(-5.00%)
Apr 24, 2018 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Apr 23, 2018 0.1050 0.1050 0.1000 0.1000 148,650 -0.00(-4.76%)
Apr 20, 2018 0.1100 0.1100 0.1050 0.1050 23,045 +0.00(+0.00%)
Apr 19, 2018 0.1050 0.1050 0.1000 0.1050 80,600 +0.00(+5.00%)
Apr 18, 2018 0.1100 0.1100 0.1000 0.1000 279,000 -0.01(-9.09%)
Apr 17, 2018 0.1100 0.1100 0.1100 0.1100 2,350 +0.00(+0.00%)
Apr 16, 2018 0.1100 0.1150 0.1100 0.1100 257,200 +0.01(+4.76%)
Apr 13, 2018 0.1100 0.1150 0.1050 0.1050 184,300 +0.00(+0.00%)
Apr 12, 2018 0.1150 0.1150 0.1050 0.1050 182,500 +0.00(+0.00%)
Apr 11, 2018 0.1100 0.1100 0.1050 0.1050 50,500 +0.00(+0.00%)
Apr 10, 2018 0.1050 0.1100 0.1050 0.1050 39,500 +0.00(+5.00%)
Apr 09, 2018 0.0950 0.1100 0.0950 0.1000 148,500 +0.01(+11.11%)
Apr 06, 2018 0.0850 0.0900 238,212 -0.01(-14.29%)
Apr 05, 2018 0.1000 0.1050 0.1000 0.1050 342,500 +0.01(+10.53%)
Apr 04, 2018 0.1050 0.1100 0.0950 0.0950 459,676 -0.01(-13.64%)
Apr 03, 2018 0.1100 0.1100 0.1050 0.1100 81,000 -0.01(-4.35%)
Apr 02, 2018 0.1050 0.1150 0.1050 0.1150 101,350 +0.01(+4.55%)
Mar 29, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 28, 2018 0.1100 0.1100 0.1050 0.1100 56,600 +0.01(+4.76%)
Mar 27, 2018 0.1050 0.1050 0.1050 0.1050 130,400 +0.00(+5.00%)
Mar 26, 2018 0.1100 0.1100 0.1000 0.1000 291,400 -0.01(-9.09%)
Mar 23, 2018 0.1100 0.1100 0.1100 0.1100 109,500 +0.00(+0.00%)
Mar 22, 2018 0.1150 0.1150 0.1100 0.1100 30,500 -0.01(-4.35%)
Mar 21, 2018 0.1200 0.1200 0.1150 0.1150 120,354 -0.00(-4.17%)
Mar 20, 2018 0.1150 0.1200 0.1100 0.1200 185,500 +0.00(+0.00%)
Mar 19, 2018 0.1100 0.1200 0.1100 0.1200 78,900 +0.00(+0.00%)
Mar 16, 2018 0.1100 0.1200 0.1100 0.1200 82,000 +0.01(+9.09%)
Mar 15, 2018 0.1100 0.1150 0.1100 0.1100 26,635 +0.00(+0.00%)
Mar 14, 2018 0.1150 0.1200 0.1100 0.1100 389,000 +0.00(+0.00%)
Mar 13, 2018 0.1150 0.1200 0.1100 0.1100 348,400 -0.01(-4.35%)
Mar 12, 2018 0.1200 0.1200 0.1100 0.1150 66,500 +0.00(+0.00%)
Mar 09, 2018 0.1150 0.1200 0.1100 0.1150 88,701 -0.00(-4.17%)
Mar 08, 2018 0.1150 0.1200 0.1100 0.1200 121,000 +0.00(+4.35%)
Mar 07, 2018 0.1150 0.1150 0.1100 0.1150 156,355 +0.00(+0.00%)
Mar 06, 2018 0.1100 0.1150 0.1100 0.1150 72,505 -0.00(-4.17%)
Mar 05, 2018 0.1250 0.1250 0.1100 0.1200 360,150 +0.00(+0.00%)
Mar 02, 2018 0.1200 0.1300 0.1150 0.1200 581,130 +0.00(+4.35%)
Mar 01, 2018 0.1100 0.1150 0.1100 0.1150 155,000 +0.01(+9.52%)
Feb 28, 2018 0.1200 0.1200 0.1050 0.1050 636,550 -0.01(-8.70%)
Feb 27, 2018 0.1200 0.1200 0.1150 0.1150 267,875 -0.00(-4.17%)
Feb 26, 2018 0.1250 0.1250 0.1200 0.1200 74,750 +0.00(+0.00%)
Feb 23, 2018 0.1250 0.1250 0.1200 0.1200 76,500 -0.01(-4.00%)
Feb 22, 2018 0.1250 0.1250 0.1200 0.1250 141,000 +0.00(+0.00%)
Feb 21, 2018 0.1300 0.1300 0.1200 0.1250 30,507 -0.01(-3.85%)
Feb 20, 2018 0.1300 0.1300 0.1250 0.1300 107,912 +0.00(+0.00%)
Feb 16, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Feb 15, 2018 0.1300 0.1300 0.1200 0.1250 82,480 -0.01(-3.85%)
Feb 14, 2018 0.1300 0.1350 0.1250 0.1300 64,900 +0.00(+0.00%)
Feb 13, 2018 0.1200 0.1350 0.1200 0.1300 193,500 +0.01(+8.33%)
Feb 12, 2018 0.1250 0.1300 0.1200 0.1200 59,556 -0.01(-7.69%)
Feb 09, 2018 0.1150 0.1300 0.1150 0.1300 139,368 +0.01(+4.00%)
Feb 08, 2018 0.1300 0.1350 0.1150 0.1250 197,930 +0.00(+0.00%)
Feb 07, 2018 0.1250 0.1350 0.1250 0.1250 143,200 +0.00(+0.00%)
Feb 06, 2018 0.1150 0.1250 0.1150 0.1250 288,276 +0.01(+8.70%)
Feb 05, 2018 0.1300 0.1300 0.1150 0.1150 344,233 -0.01(-11.54%)
Feb 02, 2018 0.1300 0.1350 0.1200 0.1300 433,123 +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.