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

Apella Resources Inc (TSV: VRB )

0.0350 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 31, 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 (%)
Nov 30, 2023 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-14.29%)
Nov 29, 2023 0.0700 0.0700 0.0700 0.0700 2,500 +0.01(+7.69%)
Nov 28, 2023 0.0650 0.0650 0.0650 0.0650 18,000 -0.01(-7.14%)
Nov 27, 2023 0.0700 0.0700 0.0700 0.0700 25,000 +0.01(+7.69%)
Nov 22, 2023 0.0650 500 +0.00(+0.00%)
Nov 21, 2023 0.0650 0.0650 0.0650 0.0650 5,400 -0.01(-7.14%)
Nov 17, 2023 0.0700 610 -0.00(-6.67%)
Nov 16, 2023 0.0700 0.0750 0.0700 0.0750 63,200 +0.00(+7.14%)
Nov 15, 2023 0.0700 0.0700 0.0700 0.0700 62,000 +0.00(+0.00%)
Nov 14, 2023 0.0700 0.0700 0.0700 0.0700 27,428 -0.00(-6.67%)
Nov 13, 2023 0.0750 0.0750 0.0700 0.0750 141,500 +0.00(+0.00%)
Nov 10, 2023 0.0750 0.0750 0.0750 0.0750 82,000 +0.00(+0.00%)
Nov 09, 2023 0.0750 0.0750 0.0750 0.0750 6,900 +0.00(+0.00%)
Nov 08, 2023 0.0750 0.0750 0.0700 0.0750 19,000 +0.00(+0.00%)
Nov 06, 2023 0.0750 0 +0.00(+0.00%)
Nov 03, 2023 0.0750 0.0750 0.0750 0.0750 11,016 +0.00(+0.00%)
Nov 02, 2023 0.0750 0.0750 0.0750 0.0750 3,150 +0.00(+0.00%)
Oct 30, 2023 0.0750 0 +0.00(+7.14%)
Oct 27, 2023 0.0700 0.0700 0.0700 0.0700 15,700 -0.01(-12.50%)
Oct 24, 2023 0.0800 0 +0.01(+14.29%)
Oct 23, 2023 0.0750 0.0750 0.0700 0.0700 66,000 -0.00(-6.67%)
Oct 20, 2023 0.0750 0.0750 0.0750 0.0750 3,390 -0.01(-11.76%)
Oct 19, 2023 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Oct 18, 2023 0.0800 0.0850 0.0800 0.0850 31,000 +0.01(+6.25%)
Oct 17, 2023 0.0800 0.0800 0.0800 0.0800 110,010 -0.01(-5.88%)
Oct 12, 2023 0.0850 0 +0.00(+0.00%)
Oct 11, 2023 0.0850 0.0850 0.0850 0.0850 8,000 +0.00(+0.00%)
Oct 10, 2023 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Oct 06, 2023 0.0850 0 -0.00(-5.56%)
Oct 03, 2023 0.0900 0 -0.01(-5.26%)
Oct 02, 2023 0.0900 0.0950 0.0900 0.0950 19,000 +0.01(+11.76%)
Sep 29, 2023 0.0850 0.0900 0.0850 0.0850 21,000 -0.00(-5.56%)
Sep 28, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Sep 25, 2023 0.0900 40 -0.01(-5.26%)
Sep 22, 2023 0.0950 0.0950 0.0950 0.0950 64,500 +0.00(+0.00%)
Sep 21, 2023 0.0950 0.0950 0.0950 0.0950 26,600 -0.01(-5.00%)
Sep 20, 2023 0.1000 0.1050 0.1000 0.1000 140,250 +0.01(+5.26%)
Sep 19, 2023 0.0800 0.0950 0.0800 0.0950 52,258 +0.01(+11.76%)
Sep 18, 2023 0.0800 0.0850 0.0800 0.0850 45,000 +0.01(+6.25%)
Sep 15, 2023 0.0750 0.0850 0.0750 0.0800 10,185 -0.01(-5.88%)
Sep 13, 2023 0.0850 0 +0.01(+6.25%)
Sep 12, 2023 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Sep 11, 2023 0.0850 0.0850 0.0800 0.0800 327,752 -0.01(-11.11%)
Sep 08, 2023 0.0950 0.0950 0.0850 0.0900 32,000 +0.00(+5.88%)
Sep 06, 2023 0.0850 0 -0.00(-5.56%)
Sep 05, 2023 0.0900 0.0900 0.0900 0.0900 5,500 +0.00(+5.88%)
Sep 01, 2023 0.0850 0 +0.00(+0.00%)
Aug 31, 2023 0.1000 0.1000 0.0850 0.0850 45,000 +0.00(+0.00%)
Aug 28, 2023 0.0850 0 -0.00(-5.56%)
Aug 25, 2023 0.0900 0.0900 0.0900 0.0900 5,800 +0.00(+0.00%)
Aug 24, 2023 0.0900 0.0900 0.0900 0.0900 10,086 -0.01(-10.00%)
Aug 23, 2023 0.0850 0.1000 0.0850 0.1000 16,000 +0.01(+11.11%)
Aug 22, 2023 0.0900 0.0900 0.0900 0.0900 3,002 +0.00(+0.00%)
Aug 21, 2023 0.0850 0.0900 0.0850 0.0900 9,500 +0.00(+5.88%)
Aug 17, 2023 0.0850 65 -0.00(-5.56%)
Aug 16, 2023 0.1050 0.1050 0.0900 0.0900 27,000 +0.00(+0.00%)
Aug 14, 2023 0.0900 1 +0.00(+5.88%)
Aug 11, 2023 0.0900 0.0900 0.0850 0.0850 22,000 -0.01(-15.00%)
Aug 10, 2023 0.1150 0.1150 0.1000 0.1000 26,700 +0.00(+0.00%)
Aug 09, 2023 0.1000 0.1000 0.0950 0.1000 57,000 +0.01(+5.26%)
Aug 08, 2023 0.0950 0.0950 0.0900 0.0950 16,000 -0.01(-5.00%)
Aug 03, 2023 0.1000 0 +0.00(+0.00%)
Aug 02, 2023 0.1000 0.1000 0.1000 0.1000 92,867 +0.00(+0.00%)
Aug 01, 2023 0.1000 0.1000 0.1000 0.1000 2,301 +0.00(+0.00%)
Jul 31, 2023 0.1000 0.1000 0.1000 0.1000 27,500 +0.00(+0.00%)
Jul 28, 2023 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Jul 27, 2023 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Jul 26, 2023 0.0950 0.1000 0.0900 0.1000 25,100 +0.00(+0.00%)
Jul 24, 2023 0.1000 0 +0.01(+17.65%)
Jul 21, 2023 0.0850 0.0850 0.0850 0.0850 105,372 -0.00(-5.56%)
Jul 20, 2023 0.0900 0.0900 0.0900 0.0900 42,250 -0.01(-5.26%)
Jul 19, 2023 0.0900 0.0950 0.0900 0.0950 45,000 +0.01(+5.56%)
Jul 18, 2023 0.0900 0.0950 0.0900 0.0900 8,000 +0.00(+0.00%)
Jul 17, 2023 0.0950 0.0950 0.0900 0.0900 58,416 -0.01(-14.29%)
Jul 14, 2023 0.1050 0.1050 0.1050 0.1050 1,200 +0.00(+0.00%)
Jul 13, 2023 0.1050 0.1100 0.1050 0.1050 52,500 +0.00(+0.00%)
Jul 12, 2023 0.1050 0.1050 0.1050 0.1050 28,710 +0.00(+5.00%)
Jul 11, 2023 0.1000 0.1050 0.1000 0.1000 108,500 -0.01(-9.09%)
Jul 10, 2023 0.1100 0.1100 0.1050 0.1100 12,000 +0.01(+10.00%)
Jul 07, 2023 0.1100 0.1100 0.1000 0.1000 45,023 -0.01(-9.09%)
Jul 06, 2023 0.1100 0.1100 0.1100 0.1100 5,111 +0.01(+10.00%)
Jul 05, 2023 0.1000 0.1000 0.1000 0.1000 22,200 +0.00(+0.00%)
Jun 30, 2023 0.0900 0.1000 941 +0.01(+11.11%)
Jun 29, 2023 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Jun 28, 2023 0.0800 0.0800 0.0800 0.0800 21,000 +0.00(+0.00%)
Jun 27, 2023 0.0800 0.0800 0.0800 0.0800 73,200 +0.00(+0.00%)
Jun 26, 2023 0.0800 0.0800 0.0800 0.0800 304,100 +0.00(+0.00%)
Jun 22, 2023 0.0800 0 -0.01(-5.88%)
Jun 21, 2023 0.0850 0.0850 0.0800 0.0850 307,000 +0.00(+0.00%)
Jun 20, 2023 0.0950 0.0950 0.0800 0.0850 282,000 -0.00(-5.56%)
Jun 19, 2023 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Jun 16, 2023 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Jun 15, 2023 0.1000 0.1000 0.0950 0.0950 68,972 -0.01(-9.52%)
May 08, 2023 0.1050 0.1050 0.1000 0.1050 29,394 +0.00(+0.00%)
May 05, 2023 0.0900 0.1050 0.0900 0.1050 101,000 +0.01(+16.67%)
May 04, 2023 0.0900 0.0950 0.0850 0.0900 152,440 +0.00(+0.00%)
May 03, 2023 0.0900 0.0900 0.0900 0.0900 6,600 +0.00(+0.00%)
May 02, 2023 0.1000 0.1000 0.0900 0.0900 49,850 -0.01(-5.26%)
May 01, 2023 0.0950 0.0950 0.0950 0.0950 29,500 +0.00(+0.00%)
Apr 28, 2023 0.1100 0.1100 0.0950 0.0950 316,700 -0.01(-13.64%)
Apr 27, 2023 0.1050 0.1100 0.1050 0.1100 20,666 +0.01(+4.76%)
Apr 26, 2023 0.1000 0.1050 0.1000 0.1050 36,500 +0.00(+0.00%)
Apr 25, 2023 0.0950 0.1050 0.0950 0.1050 165,283 +0.01(+10.53%)
Apr 24, 2023 0.0900 0.0950 0.0850 0.0950 334,241 +0.01(+5.56%)
Apr 21, 2023 0.0900 0.0900 0.0900 0.0900 41,200 +0.00(+0.00%)
Apr 20, 2023 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Apr 19, 2023 0.0950 0.0950 0.0900 0.0900 19,000 -0.01(-5.26%)
Apr 18, 2023 0.0950 0.0950 0.0900 0.0950 86,000 +0.00(+0.00%)
Apr 17, 2023 0.0900 0.0950 0.0900 0.0950 34,611 +0.01(+5.56%)
Apr 14, 2023 0.0950 0.0950 0.0900 0.0900 31,000 -0.01(-5.26%)
Apr 13, 2023 0.0950 0.1000 0.0950 0.0950 44,350 +0.00(+0.00%)
Apr 12, 2023 0.0950 0.1050 0.0950 0.0950 46,785 +0.00(+0.00%)
Apr 11, 2023 0.0950 0.1000 0.0900 0.0950 93,314 +0.01(+5.56%)
Apr 10, 2023 0.0900 0.0900 0.0850 0.0900 66,000 +0.00(+0.00%)
Apr 06, 2023 0.0900 0 +0.00(+5.88%)
Apr 05, 2023 0.0850 0.0900 0.0850 0.0850 169,000 +0.00(+0.00%)
Apr 04, 2023 0.0850 0.0850 0.0850 0.0850 389,833 +0.00(+0.00%)
Apr 03, 2023 0.0900 0.0900 0.0850 0.0850 198,000 +0.00(+0.00%)
Mar 31, 2023 0.0900 0.0900 0.0850 0.0850 269,797 +0.00(+0.00%)
Mar 30, 2023 0.0850 0.0850 0.0800 0.0850 429,874 +0.00(+0.00%)
Mar 29, 2023 0.0850 0.0850 0.0850 0.0850 15,079 -0.00(-5.56%)
Mar 28, 2023 0.0900 0.0900 0.0900 0.0900 20,314 +0.00(+5.88%)
Mar 27, 2023 0.0900 0.0900 0.0850 0.0850 59,250 -0.00(-5.56%)
Mar 24, 2023 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Mar 23, 2023 0.0750 0.0900 0.0750 0.0900 194,124 +0.02(+28.57%)
Mar 22, 2023 0.0750 0.0750 0.0700 0.0700 136,872 -0.00(-6.67%)
Mar 21, 2023 0.0900 0.0900 0.0750 0.0750 419,186 -0.01(-16.67%)
Mar 20, 2023 0.0900 0.0900 0.0900 0.0900 54,155 -0.01(-5.26%)
Mar 17, 2023 0.0950 0.1050 0.0950 0.0950 84,736 -0.01(-5.00%)
Mar 16, 2023 0.1100 0.1100 0.0950 0.1000 94,550 -0.01(-9.09%)
Mar 15, 2023 0.0950 0.1100 0.0950 0.1100 79,165 +0.01(+10.00%)
Mar 14, 2023 0.1000 0.1050 0.1000 0.1000 178,150 -0.01(-9.09%)
Mar 13, 2023 0.1100 0.1100 0.1050 0.1100 14,972 +0.00(+0.00%)
Mar 10, 2023 0.1200 0.1200 0.1050 0.1100 150,431 -0.01(-12.00%)
Mar 09, 2023 0.1200 0.1250 0.1200 0.1250 66,900 +0.01(+4.17%)
Mar 08, 2023 0.1300 0.1300 0.1200 0.1200 62,000 -0.01(-4.00%)
Mar 07, 2023 0.1250 0.1300 0.1250 0.1250 35,000 -0.01(-3.85%)
Mar 06, 2023 0.1150 0.1300 0.1150 0.1300 85,521 +0.01(+4.00%)
Mar 03, 2023 0.1250 0.1300 0.1250 0.1250 86,550 +0.01(+8.70%)
Mar 02, 2023 0.1200 0.1300 0.1000 0.1150 293,011 -0.01(-11.54%)
Mar 01, 2023 0.1200 0.1300 0.1150 0.1300 109,500 +0.01(+8.33%)
Feb 28, 2023 0.1300 0.1300 0.1150 0.1200 143,567 -0.01(-7.69%)
Feb 27, 2023 0.1350 0.1400 0.1300 0.1300 21,540 -0.01(-3.70%)
Feb 24, 2023 0.1450 0.1450 0.1250 0.1350 53,474 -0.01(-10.00%)
Feb 23, 2023 0.1550 0.1600 0.1500 0.1500 226,743 -0.01(-3.23%)
Feb 22, 2023 0.1500 0.1600 0.1500 0.1550 165,840 +0.01(+3.33%)
Feb 21, 2023 0.1600 0.1600 0.1500 0.1500 28,211 +0.00(+0.00%)
Feb 17, 2023 0.1500 0 -0.01(-3.23%)
Feb 16, 2023 0.1550 0.1650 0.1500 0.1550 183,603 -0.01(-3.13%)
Feb 15, 2023 0.1450 0.1600 0.1450 0.1600 504,976 +0.02(+18.52%)
Feb 14, 2023 0.1250 0.1500 0.1250 0.1350 146,180 +0.01(+8.00%)
Feb 13, 2023 0.1250 0.1250 0.1250 0.1250 16,510 +0.01(+4.17%)
Feb 10, 2023 0.1300 0.1300 0.1200 0.1200 25,000 -0.01(-7.69%)
Feb 09, 2023 0.1200 0.1300 0.1200 0.1300 12,576 +0.00(+0.00%)
Feb 08, 2023 0.1250 0.1350 0.1250 0.1300 53,611 +0.00(+0.00%)
Feb 07, 2023 0.1400 0.1400 0.1200 0.1300 146,500 +0.00(+0.00%)
Feb 06, 2023 0.1200 0.1350 0.1200 0.1300 87,500 +0.01(+8.33%)
Feb 03, 2023 0.1200 0.1200 0.1200 0.1200 2,152 +0.00(+0.00%)
Feb 02, 2023 0.1100 0.1200 0.1100 0.1200 32,107 +0.00(+4.35%)
Feb 01, 2023 0.1250 0.1250 0.1100 0.1150 25,250 -0.00(-4.17%)
Jan 31, 2023 0.1200 0.1200 0.1200 0.1200 9,550 +0.00(+4.35%)
Jan 30, 2023 0.1300 0.1300 0.1150 0.1150 33,700 -0.01(-8.00%)
Jan 27, 2023 0.1300 0.1300 0.1250 0.1250 15,570 -0.01(-3.85%)
Jan 26, 2023 0.1400 0.1400 0.1300 0.1300 47,500 +0.00(+0.00%)
Jan 25, 2023 0.1350 0.1350 0.1200 0.1300 22,088 +0.01(+4.00%)
Jan 24, 2023 0.1250 0.1250 0.1250 0.1250 14,500 +0.00(+0.00%)
Jan 23, 2023 0.1300 0.1350 0.1200 0.1250 75,904 +0.00(+0.00%)
Jan 20, 2023 0.1050 0.1350 0.1050 0.1250 115,167 +0.02(+19.05%)
Jan 19, 2023 0.1150 0.1150 0.1050 0.1050 422,997 -0.01(-4.55%)
Jan 18, 2023 0.1300 0.1300 0.1100 0.1100 99,863 -0.01(-12.00%)
Jan 17, 2023 0.1300 0.1300 0.1200 0.1250 39,555 -0.01(-3.85%)
Jan 16, 2023 0.1350 0.1350 0.1300 0.1300 9,712 +0.00(+0.00%)
Jan 13, 2023 0.1500 0.1500 0.1300 0.1300 189,137 -0.01(-10.34%)
Jan 12, 2023 0.1550 0.1550 0.1450 0.1450 84,817 -0.01(-6.45%)
Jan 11, 2023 0.1650 0.1650 0.1550 0.1550 90,650 -0.01(-3.13%)
Jan 10, 2023 0.1600 0.1750 0.1600 0.1600 233,183 +0.01(+6.67%)
Jan 09, 2023 0.1450 0.1550 0.1450 0.1500 56,518 +0.01(+3.45%)
Jan 06, 2023 0.1350 0.1450 0.1300 0.1450 200,800 +0.01(+11.54%)
Jan 05, 2023 0.1150 0.1300 0.1150 0.1300 48,000 +0.01(+13.04%)
Jan 04, 2023 0.1050 0.1250 0.1050 0.1150 80,890 +0.01(+4.55%)
Jan 03, 2023 0.1000 0.1100 0.1000 0.1100 8,737 +0.01(+15.79%)
Dec 30, 2022 0.0950 0 -0.01(-5.00%)
Dec 29, 2022 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Dec 28, 2022 0.0950 0.1000 0.0950 0.1000 15,000 +0.01(+11.11%)
Dec 23, 2022 0.0900 0 +0.00(+0.00%)
Dec 22, 2022 0.0950 0.0950 0.0800 0.0900 302,930 -0.01(-5.26%)
Dec 21, 2022 0.0900 0.0950 0.0900 0.0950 11,000 +0.01(+5.56%)
Dec 20, 2022 0.0950 0.1000 0.0900 0.0900 22,984 +0.00(+0.00%)
Dec 19, 2022 0.0900 0.0900 0.0900 0.0900 47,000 +0.00(+0.00%)
Dec 16, 2022 0.1100 0.1150 0.0700 0.0900 1,268,246 -0.01(-14.29%)
Dec 15, 2022 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+5.00%)
Dec 14, 2022 0.1300 0.1300 0.1000 0.1000 118,525 -0.03(-23.08%)
Dec 13, 2022 0.1500 0.1500 0.1200 0.1300 136,722 -0.01(-3.70%)
Dec 12, 2022 0.1100 0.1400 0.1100 0.1350 138,490 +0.04(+42.11%)
Dec 09, 2022 0.0900 0.0950 0.0900 0.0950 11,000 +0.01(+11.76%)
Dec 08, 2022 0.0800 0.0850 0.0800 0.0850 53,380 +0.01(+13.33%)
Dec 07, 2022 0.0750 0.0750 0.0750 0.0750 2,400 +0.00(+0.00%)
Dec 06, 2022 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Dec 05, 2022 0.0700 0.0700 0.0700 0.0700 16,000 +0.00(+0.00%)
Dec 02, 2022 0.0700 0.0800 0.0700 0.0700 71,400 +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.