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 (%)
Apr 30, 2015 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Apr 28, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 27, 2015 0.0300 0.0350 0.0300 0.0350 26,000 +0.01(+16.67%)
Apr 24, 2015 0.0350 0.0350 0.0300 0.0300 100,000 +0.00(+0.00%)
Apr 23, 2015 0.0300 0.0350 0.0300 0.0300 270,000 -0.01(-14.29%)
Apr 22, 2015 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Apr 21, 2015 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Apr 20, 2015 0.0300 0.0350 0.0300 0.0350 194,000 +0.00(+0.00%)
Apr 17, 2015 0.0350 0.0350 0.0350 0.0350 107,711 +0.00(+0.00%)
Apr 16, 2015 0.0400 0.0400 0.0350 0.0350 121,751 +0.00(+0.00%)
Apr 15, 2015 0.0350 0.0350 0.0350 0.0350 95,643 +0.00(+0.00%)
Apr 14, 2015 0.0400 0.0400 0.0350 0.0350 135,000 +0.00(+0.00%)
Apr 13, 2015 0.0350 0.0350 0.0350 0.0350 15,500 +0.00(+0.00%)
Apr 10, 2015 0.0350 0.0350 0.0350 0.0350 37,600 +0.00(+0.00%)
Apr 09, 2015 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Apr 08, 2015 0.0400 0.0400 0.0350 0.0350 323,000 +0.00(+0.00%)
Apr 07, 2015 0.0350 0.0350 0.0350 0.0350 6,504 -0.00(-12.50%)
Apr 06, 2015 0.0400 0.0400 0.0400 0.0400 115,000 +0.00(+14.29%)
Apr 02, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 31, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 30, 2015 0.0400 0.0400 0.0400 0.0400 70,000 +0.00(+14.29%)
Mar 27, 2015 0.0350 0.0350 0.0350 0.0350 15,125 -0.01(-22.22%)
Mar 26, 2015 0.0400 0.0450 0.0400 0.0450 25,200 +0.01(+28.57%)
Mar 25, 2015 0.0400 0.0400 0.0350 0.0350 6,000 -0.00(-12.50%)
Mar 24, 2015 0.0450 0.0450 0.0400 0.0400 20,701 +0.00(+0.00%)
Mar 23, 2015 0.0400 0.0400 0.0400 0.0400 32,510 +0.00(+0.00%)
Mar 19, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 18, 2015 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Mar 13, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 11, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 10, 2015 0.0350 0.0350 0.0350 0.0350 131,049 +0.00(+0.00%)
Mar 09, 2015 0.0350 0.0350 0.0350 0.0350 163,000 -0.00(-12.50%)
Mar 05, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 04, 2015 0.0400 0.0400 0.0400 0.0400 154,000 -0.00(-11.11%)
Mar 03, 2015 0.0400 0.0400 0.0450 71,500 +0.00(+12.50%)
Mar 02, 2015 0.0400 0.0400 0.0400 0.0400 37,224 -0.00(-11.11%)
Feb 27, 2015 0.0450 0.0450 0.0450 0.0450 110,500 +0.00(+12.50%)
Feb 26, 2015 0.0450 0.0450 0.0400 0.0400 233,523 -0.00(-11.11%)
Feb 25, 2015 0.0450 0.0450 0.0450 0.0450 76,700 +0.00(+12.50%)
Feb 24, 2015 0.0450 0.0450 0.0400 0.0400 301,240 -0.00(-11.11%)
Feb 23, 2015 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Feb 20, 2015 0.0450 0.0450 0.0450 0.0450 42,100 +0.00(+0.00%)
Feb 19, 2015 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Feb 18, 2015 0.0450 0.0500 0.0450 0.0450 623,000 +0.00(+0.00%)
Feb 17, 2015 0.0450 0.0450 0.0450 0.0450 113,060 +0.00(+0.00%)
Feb 13, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 11, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 09, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 06, 2015 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
Feb 05, 2015 0.0400 0.0450 0.0350 0.0450 95,150 +0.00(+0.00%)
Feb 03, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 02, 2015 0.0400 0.0450 0.0400 0.0400 11,500 -0.00(-11.11%)
Jan 30, 2015 0.0400 0.0450 0.0400 0.0450 12,000 +0.00(+12.50%)
Jan 29, 2015 0.0450 0.0450 0.0400 0.0400 135,000 +0.00(+0.00%)
Jan 28, 2015 0.0400 0.0400 0.0400 0.0400 38,748 +0.00(+0.00%)
Jan 27, 2015 0.0400 0.0400 0.0400 0.0400 152,000 +0.00(+0.00%)
Jan 26, 2015 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Jan 23, 2015 0.0450 0.0450 0.0450 0.0450 29,000 -0.01(-10.00%)
Jan 22, 2015 0.0550 0.0550 0.0450 0.0500 292,500 +0.01(+25.00%)
Jan 21, 2015 0.0350 0.0400 0.0350 0.0400 78,000 +0.00(+14.29%)
Jan 20, 2015 0.0350 0.0350 0.0300 0.0350 316,000 +0.00(+0.00%)
Jan 19, 2015 0.0350 0.0350 0.0350 0.0350 150,000 +0.00(+0.00%)
Jan 15, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 13, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 12, 2015 0.0350 0.0350 0.0300 0.0350 34,000 +0.00(+0.00%)
Jan 09, 2015 0.0350 0.0350 0.0350 0.0350 141,899 +0.01(+16.67%)
Jan 08, 2015 0.0300 0.0300 0.0300 0.0300 40,000 -0.01(-14.29%)
Jan 05, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 02, 2015 0.0300 0.0350 0.0300 0.0350 7,000 +0.00(+0.00%)
Dec 31, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 30, 2014 0.0400 0.0400 0.0300 0.0350 140,414 +0.00(+0.00%)
Dec 29, 2014 0.0350 0.0350 0.0350 0.0350 13,891 -0.00(-12.50%)
Dec 24, 2014 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Dec 23, 2014 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Dec 22, 2014 0.0350 0.0350 0.0300 0.0350 77,000 +0.00(+0.00%)
Dec 19, 2014 0.0400 0.0400 0.0350 0.0350 146,831 +0.00(+0.00%)
Dec 18, 2014 0.0350 0.0350 0.0350 0.0350 405,785 +0.00(+0.00%)
Dec 17, 2014 0.0350 0.0350 0.0350 0.0350 80,675 +0.00(+0.00%)
Dec 16, 2014 0.0300 0.0350 244,350 +0.00(+0.00%)
Dec 15, 2014 0.0400 0.0400 0.0350 0.0350 175,820 -0.00(-12.50%)
Dec 12, 2014 0.0400 0.0400 0.0400 0.0400 6,600 +0.00(+0.00%)
Dec 11, 2014 0.0400 0.0400 0.0400 0.0400 50,600 -0.00(-11.11%)
Dec 10, 2014 0.0400 0.0450 0.0400 0.0450 316,500 +0.00(+0.00%)
Dec 09, 2014 0.0450 0.0450 0.0450 0.0450 20,080 +0.00(+0.00%)
Dec 08, 2014 0.0500 0.0500 0.0450 0.0450 18,550 -0.01(-10.00%)
Dec 05, 2014 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Dec 04, 2014 0.0400 0.0450 0.0400 0.0450 145,500 +0.00(+12.50%)
Dec 03, 2014 0.0400 0.0400 0.0400 0.0400 26,674 +0.00(+0.00%)
Dec 02, 2014 0.0400 0.0400 0.0400 0.0400 96,500 +0.00(+0.00%)
Dec 01, 2014 0.0450 0.0450 0.0400 0.0400 142,092 -0.01(-20.00%)
Nov 28, 2014 0.0450 0.0500 0.0450 0.0500 165,500 +0.01(+11.11%)
Nov 27, 2014 0.0450 0.0450 0.0450 0.0450 4,075 +0.00(+0.00%)
Nov 26, 2014 0.0500 0.0550 0.0450 0.0450 186,226 -0.01(-10.00%)
Nov 25, 2014 0.0550 0.0550 0.0500 0.0500 8,000 -0.00(-9.09%)
Nov 24, 2014 0.0550 0.0550 0.0400 0.0550 11,500 +0.00(+10.00%)
Nov 21, 2014 0.0500 0.0500 0.0500 0.0500 162,750 +0.00(+0.00%)
Nov 20, 2014 0.0450 0.0500 0.0450 0.0500 365,500 +0.01(+25.00%)
Nov 17, 2014 0.0400 0.0400 0.0400 200 +0.00(+0.00%)
Nov 14, 2014 0.0350 0.0400 0.0350 0.0400 152,936 +0.00(+0.00%)
Nov 13, 2014 0.0400 0.0400 0.0400 0.0400 11,400 -0.00(-11.11%)
Nov 12, 2014 0.0400 0.0450 0.0400 0.0450 51,500 +0.00(+0.00%)
Nov 10, 2014 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Nov 07, 2014 0.0350 0.0350 0.0350 0.0350 80,000 +0.00(+0.00%)
Nov 06, 2014 0.0400 0.0400 0.0350 0.0350 33,349 -0.00(-12.50%)
Nov 05, 2014 0.0400 0.0400 0.0400 0.0400 44,000 +0.00(+0.00%)
Nov 04, 2014 0.0400 0.0400 0.0400 0.0400 41,000 -0.00(-11.11%)
Nov 03, 2014 0.0400 0.0450 0.0400 0.0450 123,000 +0.00(+12.50%)
Oct 31, 2014 0.0350 0.0400 0.0350 0.0400 44,000 -0.01(-20.00%)
Oct 29, 2014 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Oct 28, 2014 0.0400 0.0400 0.0400 0.0400 98,730 +0.00(+0.00%)
Oct 27, 2014 0.0400 0.0400 0.0400 0.0400 30,000 -0.00(-11.11%)
Oct 24, 2014 0.0400 0.0450 0.0400 0.0450 97,000 +0.00(+12.50%)
Oct 23, 2014 0.0400 0.0400 0.0400 0.0400 13,500 +0.00(+14.29%)
Oct 22, 2014 0.0400 0.0400 0.0350 0.0350 45,330 -0.00(-12.50%)
Oct 21, 2014 0.0400 0.0400 0.0350 0.0400 74,100 -0.00(-11.11%)
Oct 20, 2014 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+12.50%)
Oct 16, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 15, 2014 0.0450 0.0450 0.0450 0.0450 10,890 +0.00(+0.00%)
Oct 14, 2014 0.0400 0.0450 0.0400 0.0450 93,400 +0.00(+0.00%)
Oct 10, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 09, 2014 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Oct 08, 2014 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+12.50%)
Oct 07, 2014 0.0400 0.0400 0.0400 0.0400 23,500 +0.00(+0.00%)
Oct 06, 2014 0.0450 0.0450 0.0400 0.0400 27,500 -0.01(-20.00%)
Oct 03, 2014 0.0500 0.0500 0.0500 0.0500 119,100 +0.00(+0.00%)
Oct 02, 2014 0.0450 0.0500 0.0450 0.0500 17,365 +0.00(+0.00%)
Oct 01, 2014 0.0500 0.0500 0.0450 0.0500 77,500 +0.01(+11.11%)
Sep 30, 2014 0.0450 0.0450 0.0450 0.0450 1,100 +0.00(+0.00%)
Sep 29, 2014 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
Sep 26, 2014 0.0450 0.0500 0.0450 0.0500 59,300 +0.00(+0.00%)
Sep 25, 2014 0.0450 0.0500 0.0450 0.0500 28,000 +0.01(+11.11%)
Sep 24, 2014 0.0400 0.0500 0.0400 0.0450 50,400 +0.00(+0.00%)
Sep 23, 2014 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Sep 22, 2014 0.0500 0.0500 0.0450 0.0450 133,000 +0.00(+0.00%)
Sep 18, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 17, 2014 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+0.00%)
Sep 15, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 12, 2014 0.0500 0.0500 0.0450 0.0450 147,000 -0.01(-10.00%)
Sep 11, 2014 0.0500 0.0500 0.0500 0.0500 1,700 +0.01(+11.11%)
Sep 09, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 08, 2014 0.0450 0.0450 0.0450 0.0450 6,650 +0.00(+0.00%)
Sep 05, 2014 0.0450 0.0450 0.0450 0.0450 18,000 -0.01(-10.00%)
Sep 04, 2014 0.0500 0.0500 0.0500 0.0500 11,900 -0.00(-9.09%)
Sep 03, 2014 0.0500 0.0550 0.0500 0.0550 105,500 +0.00(+10.00%)
Sep 02, 2014 0.0500 0.0500 0.0500 0.0500 36,540 +0.00(+0.00%)
Aug 29, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 28, 2014 0.0550 0.0550 0.0500 0.0500 38,000 +0.00(+0.00%)
Aug 27, 2014 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Aug 26, 2014 0.0500 0.0500 0.0450 0.0450 0 -0.01(-10.00%)
Aug 25, 2014 0.0500 0.0500 0.0450 0.0500 54,500 +0.00(+0.00%)
Aug 22, 2014 0.0500 0.0500 0.0450 0.0500 122,000 +0.00(+0.00%)
Aug 21, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 20, 2014 0.0500 0.0500 0.0500 0.0500 101,500 -0.00(-9.09%)
Aug 19, 2014 0.0500 0.0550 0.0500 0.0550 164,000 +0.00(+0.00%)
Aug 18, 2014 0.0550 0.0550 0.0550 0.0550 14,500 +0.00(+0.00%)
Aug 15, 2014 0.0550 28,300 +0.00(+10.00%)
Aug 13, 2014 0.0500 1,801 -0.00(-9.09%)
Aug 12, 2014 0.0550 0.0550 0.0550 0.0550 1,100 +0.00(+0.00%)
Aug 11, 2014 0.0550 0.0550 0.0550 0.0550 8,500 +0.00(+10.00%)
Aug 08, 2014 0.0550 0.0550 0.0500 0.0500 5,700 +0.00(+0.00%)
Aug 07, 2014 0.0550 0.0550 0.0500 0.0500 69,234 +0.00(+0.00%)
Aug 06, 2014 0.0450 0.0500 0.0450 0.0500 62,600 +0.00(+0.00%)
Aug 05, 2014 0.0500 0.0500 0.0500 0.0500 368,400 -0.00(-9.09%)
Jul 31, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 30, 2014 0.0550 0.0550 0.0500 0.0550 34,100 +0.00(+0.00%)
Jul 28, 2014 0.0550 0 -0.00(-8.33%)
Jul 25, 2014 0.0550 0.0600 0.0550 0.0600 18,200 +0.00(+9.09%)
Jul 23, 2014 0.0550 0.0550 0.0550 0.0550 80,000 -0.00(-8.33%)
Jul 22, 2014 0.0600 0.0600 0.0600 0.0600 13,333 +0.01(+20.00%)
Jul 17, 2014 0.0500 0.0500 0 -0.00(-9.09%)
Jul 16, 2014 0.0550 0.0550 0.0500 0.0550 150,800 +0.00(+0.00%)
Jul 15, 2014 0.0600 0.0600 0.0550 0.0550 98,605 +0.00(+0.00%)
Jul 14, 2014 0.0550 0.0600 0.0550 0.0550 69,000 -0.00(-8.33%)
Jul 11, 2014 0.0500 0.0600 0.0500 0.0600 170,000 +0.00(+9.09%)
Jul 10, 2014 0.0550 0.0550 0.0550 0.0550 53,950 +0.00(+0.00%)
Jul 09, 2014 0.0550 0.0550 0.0550 0.0550 115,000 +0.00(+0.00%)
Jul 08, 2014 0.0550 0.0550 0.0550 0.0550 61,000 +0.00(+0.00%)
Jul 07, 2014 0.0550 0.0550 0.0550 0.0550 43,500 +0.00(+10.00%)
Jul 04, 2014 0.0550 0.0600 0.0500 0.0500 208,700 -0.00(-9.09%)
Jul 03, 2014 0.0550 0.0550 0.0550 0.0550 19,750 +0.00(+0.00%)
Jul 02, 2014 0.0550 0.0550 0.0550 0.0550 191,000 -0.00(-8.33%)
Jun 30, 2014 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 27, 2014 0.0650 0.0700 0.0650 0.0700 323,925 +0.00(+0.00%)
Jun 26, 2014 0.0700 0.0750 0.0700 0.0700 272,500 +0.01(+7.69%)
Jun 25, 2014 0.0700 0.0700 0.0650 0.0650 288,000 +0.01(+8.33%)
Jun 24, 2014 0.0800 0.0800 0.0600 0.0600 525,900 -0.02(-25.00%)
Jun 23, 2014 0.0700 0.0850 0.0650 0.0800 991,475 +0.01(+14.29%)
Jun 20, 2014 0.0600 0.0700 0.0600 0.0700 149,000 +0.00(+0.00%)
Jun 19, 2014 0.0700 0.0700 0.0650 0.0700 116,700 +0.00(+0.00%)
Jun 18, 2014 0.0600 0.0700 0.0600 0.0700 52,715 +0.02(+27.27%)
Jun 17, 2014 0.0600 0.0750 0.0550 0.0550 312,223 -0.00(-8.33%)
Jun 16, 2014 0.0550 0.0600 0.0550 0.0600 243,436 +0.00(+9.09%)
Jun 13, 2014 0.0500 0.0550 0.0500 0.0550 94,451 +0.00(+10.00%)
Jun 12, 2014 0.0550 0.0550 0.0500 0.0500 279,185 -0.00(-9.09%)
Jun 10, 2014 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 06, 2014 0.0500 0.0500 0.0500 0.0500 5,400 -0.00(-9.09%)
Jun 05, 2014 0.0500 0.0550 0.0500 0.0550 164,300 +0.00(+10.00%)
Jun 03, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 02, 2014 0.0500 0.0500 0.0500 0.0500 88,000 -0.00(-9.09%)
May 30, 2014 0.0550 0.0550 0.0550 0.0550 50,500 +0.00(+0.00%)
May 28, 2014 0.0550 0.0550 0.0550 1,500 +0.00(+0.00%)
May 27, 2014 0.0500 0.0550 0.0500 0.0550 285,500 +0.00(+10.00%)
May 26, 2014 0.0500 0.0500 0.0500 0.0500 29,500 -0.00(-9.09%)
May 23, 2014 0.0500 0.0550 0.0500 0.0550 200,850 +0.00(+10.00%)
May 22, 2014 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
May 20, 2014 0.0500 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 16, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 15, 2014 0.0500 0.0550 0.0500 0.0550 128,200 +0.00(+0.00%)
May 12, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 09, 2014 0.0550 0.0550 0.0550 0.0550 22,600 +0.00(+0.00%)
May 08, 2014 0.0550 0.0550 0.0550 0.0550 61,600 +0.00(+0.00%)
May 07, 2014 0.0600 0.0600 0.0550 0.0550 244,980 -0.00(-8.33%)
May 06, 2014 0.0550 0.0600 0.0500 0.0600 157,000 -0.01(-7.69%)
May 05, 2014 0.0550 0.0650 0.0550 0.0650 152,900 +0.01(+18.18%)
May 02, 2014 0.0600 0.0650 0.0550 0.0550 157,700 -0.01(-15.38%)
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.