Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Apr 27, 2017 0.0650 0.0650 0.0650 0.0650 152,000 +0.00(+0.00%)
Apr 26, 2017 0.0650 0.0650 0.0650 0.0650 66,600 -0.01(-7.14%)
Apr 25, 2017 0.0650 0.0700 0.0650 0.0700 231,000 +0.01(+7.69%)
Apr 24, 2017 0.0650 0.0650 0.0650 0.0650 71,000 -0.01(-7.14%)
Apr 21, 2017 0.0700 0.0700 0.0650 0.0700 147,500 +0.01(+7.69%)
Apr 20, 2017 0.0700 0.0700 0.0650 0.0650 70,000 +0.00(+0.00%)
Apr 19, 2017 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Apr 18, 2017 0.0650 0.0700 0.0650 0.0700 119,860 +0.01(+7.69%)
Apr 17, 2017 0.0700 0.0700 0.0650 0.0650 86,000 -0.01(-7.14%)
Apr 13, 2017 0.0650 0.0700 0.0600 0.0700 371,051 +0.01(+16.67%)
Apr 12, 2017 0.0600 0.0650 0.0600 0.0600 116,000 +0.00(+0.00%)
Apr 11, 2017 0.0600 0.0600 0.0600 0.0600 80,000 +0.00(+0.00%)
Apr 10, 2017 0.0600 0.0600 0.0600 0.0600 38,000 +0.00(+0.00%)
Apr 07, 2017 0.0650 0.0650 0.0600 0.0600 75,800 +0.00(+0.00%)
Apr 06, 2017 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+0.00%)
Apr 05, 2017 0.0600 0.0600 0.0550 0.0600 426,634 +0.00(+9.09%)
Apr 04, 2017 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Apr 03, 2017 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+9.09%)
Mar 31, 2017 0.0550 0.0550 0.0550 0.0550 248,666 +0.00(+10.00%)
Mar 30, 2017 0.0550 0.0550 0.0500 0.0500 155,000 -0.00(-9.09%)
Mar 29, 2017 0.0500 0.0550 0.0500 0.0550 15,000 -0.00(-8.33%)
Mar 27, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 24, 2017 0.0550 0.0550 0.0550 0.0550 175,000 +0.00(+0.00%)
Mar 23, 2017 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Mar 22, 2017 0.0600 0.0600 0.0550 0.0550 4,000 +0.00(+0.00%)
Mar 21, 2017 0.0550 0.0550 0.0550 0.0550 70,000 +0.00(+0.00%)
Mar 17, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 16, 2017 0.0550 0.0550 0.0550 0.0550 388,725 +0.00(+0.00%)
Mar 14, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 13, 2017 0.0600 0.0600 0.0550 0.0550 15,000 -0.00(-8.33%)
Mar 10, 2017 0.0600 0.0600 0.0600 0.0600 66,000 +0.00(+0.00%)
Mar 09, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Mar 08, 2017 0.0600 0.0600 0.0600 0.0600 195,000 +0.00(+0.00%)
Mar 07, 2017 0.0650 0.0650 0.0600 0.0600 396,100 -0.01(-7.69%)
Mar 06, 2017 0.0650 0.0650 0.0650 0.0650 83,333 +0.01(+18.18%)
Mar 03, 2017 0.0600 0.0600 0.0550 0.0550 135,000 -0.00(-8.33%)
Mar 02, 2017 0.0600 0.0650 0.0600 0.0600 50,000 +0.00(+0.00%)
Mar 01, 2017 0.0600 0.0600 0.0600 0.0600 440,800 -0.01(-7.69%)
Feb 28, 2017 0.0600 0.0650 0.0600 0.0650 761,600 +0.01(+18.18%)
Feb 24, 2017 0.0550 0.0550 0.0550 425 +0.00(+0.00%)
Feb 23, 2017 0.0600 0.0600 0.0550 0.0550 479,448 -0.00(-8.33%)
Feb 22, 2017 0.0600 0.0600 0.0600 0.0600 28,000 +0.00(+0.00%)
Feb 21, 2017 0.0550 0.0600 0.0550 0.0600 261,600 +0.00(+0.00%)
Feb 17, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 16, 2017 0.0650 0.0650 0.0650 0.0650 100,000 +0.00(+0.00%)
Feb 15, 2017 0.0650 0.0650 0.0650 0.0650 44,000 +0.01(+8.33%)
Feb 14, 2017 0.0600 0.0600 0.0600 0.0600 133,000 -0.01(-7.69%)
Feb 13, 2017 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Feb 10, 2017 0.0650 0.0650 0.0650 0.0650 454,000 +0.00(+0.00%)
Feb 09, 2017 0.0650 0.0650 0.0650 0.0650 27,000 +0.00(+0.00%)
Feb 07, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Feb 06, 2017 0.0600 0.0650 0.0600 0.0600 29,300 -0.01(-7.69%)
Feb 03, 2017 0.0650 0.0650 0.0650 0.0650 125,500 +0.00(+0.00%)
Feb 02, 2017 0.0650 0.0650 0.0600 0.0650 298,300 +0.00(+0.00%)
Feb 01, 2017 0.0650 0.0650 0.0650 0.0650 43,000 +0.00(+0.00%)
Jan 31, 2017 0.0650 0.0700 0.0650 0.0650 458,000 +0.00(+0.00%)
Jan 30, 2017 0.0650 0.0650 0.0650 0.0650 17,467 +0.00(+0.00%)
Jan 27, 2017 0.0650 0.0650 0.0600 0.0650 141,000 +0.00(+0.00%)
Jan 26, 2017 0.0650 0.0650 0.0650 0.0650 210,000 +0.00(+0.00%)
Jan 25, 2017 0.0650 0.0650 0.0600 0.0650 180,360 +0.00(+0.00%)
Jan 24, 2017 0.0700 0.0700 0.0650 0.0650 132,000 -0.01(-7.14%)
Jan 23, 2017 0.0650 0.0700 0.0650 0.0700 358,585 +0.01(+7.69%)
Jan 20, 2017 0.0650 0.0650 0.0650 0.0650 80,000 +0.00(+0.00%)
Jan 19, 2017 0.0650 0.0700 0.0650 0.0650 417,900 -0.01(-7.14%)
Jan 18, 2017 0.0700 0.0700 0.0700 0.0700 21,000 +0.00(+0.00%)
Jan 17, 2017 0.0700 0.0700 0.0700 0.0700 88,051 +0.00(+0.00%)
Jan 16, 2017 0.0650 0.0700 0.0650 0.0700 54,285 +0.00(+0.00%)
Jan 13, 2017 0.0700 0.0700 0.0700 0.0700 463,500 +0.01(+7.69%)
Jan 12, 2017 0.0700 0.0700 0.0650 0.0650 233,000 -0.01(-7.14%)
Jan 11, 2017 0.0650 0.0700 0.0650 0.0700 29,000 +0.00(+0.00%)
Jan 10, 2017 0.0700 0.0700 0.0700 0.0700 25,000 +0.01(+7.69%)
Jan 09, 2017 0.0650 0.0700 0.0650 0.0650 393,000 +0.00(+0.00%)
Jan 06, 2017 0.0650 0.0650 0.0650 0.0650 198,000 +0.00(+0.00%)
Jan 05, 2017 0.0700 0.0750 0.0600 0.0650 714,300 -0.01(-7.14%)
Jan 04, 2017 0.0700 0.0750 0.0700 0.0700 269,480 -0.00(-6.67%)
Jan 03, 2017 0.0700 0.0750 0.0650 0.0750 222,500 +0.00(+7.14%)
Dec 30, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 29, 2016 0.0700 0.0700 0.0650 0.0650 161,139 -0.01(-7.14%)
Dec 28, 2016 0.0650 0.0700 0.0650 0.0700 289,600 +0.01(+7.69%)
Dec 23, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 22, 2016 0.0600 0.0650 0.0600 0.0600 90,000 -0.01(-7.69%)
Dec 21, 2016 0.0700 0.0700 0.0600 0.0650 148,190 -0.01(-7.14%)
Dec 20, 2016 0.0750 0.0750 0.0700 0.0700 335,800 +0.01(+16.67%)
Dec 19, 2016 0.0650 0.0700 0.0600 0.0600 204,500 +0.00(+0.00%)
Dec 16, 2016 0.0600 0.0650 0.0600 0.0600 508,500 +0.00(+0.00%)
Dec 15, 2016 0.0650 0.0650 0.0600 0.0600 12,000 +0.00(+0.00%)
Dec 14, 2016 0.0650 0.0650 0.0600 0.0600 65,500 +0.00(+0.00%)
Dec 13, 2016 0.0650 0.0650 0.0600 0.0600 177,000 -0.01(-7.69%)
Dec 12, 2016 0.0700 0.0750 0.0650 0.0650 366,479 +0.00(+0.00%)
Dec 09, 2016 0.0650 0.0650 0.0600 0.0650 218,000 -0.01(-7.14%)
Dec 08, 2016 0.0650 0.0700 0.0650 0.0700 33,000 +0.01(+7.69%)
Dec 07, 2016 0.0650 0.0700 0.0650 0.0650 449,000 +0.00(+0.00%)
Dec 06, 2016 0.0650 0.0650 0.0600 0.0650 178,000 -0.01(-7.14%)
Dec 05, 2016 0.0700 0.0700 0.0700 0.0700 62,100 +0.01(+16.67%)
Dec 02, 2016 0.0700 0.0700 0.0600 0.0600 303,300 -0.01(-14.29%)
Dec 01, 2016 0.0700 0.0700 0.0600 0.0700 248,540 -0.01(-12.50%)
Nov 30, 2016 0.0800 0.0800 0.0650 0.0800 884,850 +0.01(+6.67%)
Nov 29, 2016 0.0550 0.0750 0.0550 0.0750 1,243,788 +0.02(+50.00%)
Nov 28, 2016 0.0500 0.0550 0.0450 0.0500 258,500 +0.00(+0.00%)
Nov 25, 2016 0.0500 0.0550 0.0500 0.0500 252,000 +0.01(+11.11%)
Nov 24, 2016 0.0450 0.0500 0.0450 0.0450 122,000 -0.01(-10.00%)
Nov 23, 2016 0.0500 0.0500 0.0500 0.0500 92,000 +0.00(+0.00%)
Nov 22, 2016 0.0500 0.0500 0.0450 0.0500 141,000 +0.00(+0.00%)
Nov 21, 2016 0.0500 0.0500 0.0500 0.0500 382,000 +0.00(+0.00%)
Nov 18, 2016 0.0500 0.0500 0.0400 0.0500 59,650 +0.01(+11.11%)
Nov 17, 2016 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+0.00%)
Nov 16, 2016 0.0450 0.0450 0.0450 0.0450 156,000 +0.00(+12.50%)
Nov 15, 2016 0.0450 0.0450 0.0400 0.0400 137,666 +0.00(+0.00%)
Nov 14, 2016 0.0400 0.0450 0.0400 0.0400 38,500 -0.01(-20.00%)
Nov 11, 2016 0.0500 0.0500 0.0500 0.0500 25,200 +0.01(+11.11%)
Nov 10, 2016 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+0.00%)
Nov 09, 2016 0.0450 0.0450 0.0400 0.0450 150,132 +0.00(+12.50%)
Nov 07, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 02, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 01, 2016 0.0450 0.0450 0.0450 0.0450 38,000 -0.01(-10.00%)
Oct 27, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 26, 2016 0.0500 0.0500 0.0500 0.0500 90,000 +0.01(+11.11%)
Oct 25, 2016 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Oct 24, 2016 0.0450 0.0450 0.0450 0.0450 150,000 +0.00(+0.00%)
Oct 21, 2016 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Oct 20, 2016 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Oct 19, 2016 0.0450 0.0500 0.0450 0.0500 16,000 +0.01(+11.11%)
Oct 18, 2016 0.0450 0.0450 0.0450 0.0450 47,000 -0.01(-10.00%)
Oct 17, 2016 0.0500 0.0500 0.0450 0.0500 39,000 +0.00(+0.00%)
Oct 13, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 12, 2016 0.0450 0.0450 0.0450 0.0450 101,000 -0.01(-10.00%)
Oct 11, 2016 0.0450 0.0500 0.0450 0.0500 143,000 +0.01(+11.11%)
Oct 06, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 05, 2016 0.0450 0.0450 0.0450 0.0450 98,000 +0.00(+0.00%)
Oct 04, 2016 0.0450 0.0450 0.0450 0.0450 51,000 -0.01(-10.00%)
Oct 03, 2016 0.0450 0.0500 0.0400 0.0500 213,500 +0.00(+0.00%)
Sep 30, 2016 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 29, 2016 0.0450 0.0500 0.0450 0.0500 109,000 +0.00(+0.00%)
Sep 28, 2016 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 27, 2016 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 26, 2016 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Sep 23, 2016 0.0500 0.0500 0.0450 0.0500 99,300 +0.01(+11.11%)
Sep 21, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 20, 2016 0.0450 0.0450 0.0450 0.0450 138,000 -0.01(-10.00%)
Sep 16, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 15, 2016 0.0450 0.0500 0.0450 0.0450 313,000 -0.01(-10.00%)
Sep 14, 2016 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Sep 13, 2016 0.0500 0.0550 0.0500 0.0550 176,000 +0.00(+10.00%)
Sep 12, 2016 0.0500 0.0500 0.0500 0.0500 386,000 +0.00(+0.00%)
Sep 08, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 06, 2016 0.0450 0.0450 0.0450 622 +0.00(+0.00%)
Sep 02, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 01, 2016 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Aug 31, 2016 0.0450 0.0450 0.0450 0.0450 115,000 -0.01(-10.00%)
Aug 30, 2016 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Aug 26, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 24, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 23, 2016 0.0400 0.0450 0.0400 0.0450 150,500 +0.00(+0.00%)
Aug 22, 2016 0.0450 0.0450 0.0450 0.0450 1,555 -0.01(-10.00%)
Aug 19, 2016 0.0450 0.0500 0.0450 0.0500 96,000 +0.01(+11.11%)
Aug 18, 2016 0.0450 0.0450 0.0450 0.0450 26,900 +0.00(+0.00%)
Aug 17, 2016 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Aug 16, 2016 0.0450 0.0500 0.0450 0.0450 92,500 -0.01(-10.00%)
Aug 15, 2016 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Aug 12, 2016 0.0500 0.0500 0.0450 0.0450 22,900 -0.01(-10.00%)
Aug 11, 2016 0.0400 0.0500 0.0400 0.0500 387,520 +0.01(+11.11%)
Aug 10, 2016 0.0450 0.0450 0.0450 0.0450 152,000 +0.00(+12.50%)
Aug 09, 2016 0.0400 0.0400 0.0400 0.0400 150,500 -0.00(-11.11%)
Aug 08, 2016 0.0450 0.0450 0.0450 0.0450 109,000 +0.00(+12.50%)
Aug 05, 2016 0.0450 0.0450 0.0400 0.0400 14,000 -0.00(-11.11%)
Aug 04, 2016 0.0450 0.0450 0.0450 0.0450 83,278 -0.01(-10.00%)
Aug 03, 2016 0.0400 0.0500 0.0400 0.0500 211,689 +0.00(+0.00%)
Aug 02, 2016 0.0400 0.0500 0.0400 0.0500 167,000 +0.00(+0.00%)
Jul 29, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 28, 2016 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+11.11%)
Jul 27, 2016 0.0450 0.0500 0.0450 0.0450 253,000 -0.01(-10.00%)
Jul 25, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 22, 2016 0.0500 0.0500 0.0500 0.0500 11,000 -0.00(-9.09%)
Jul 21, 2016 0.0500 0.0550 0.0450 0.0550 74,000 +0.01(+22.22%)
Jul 20, 2016 0.0500 0.0500 0.0450 0.0450 31,300 -0.01(-10.00%)
Jul 19, 2016 0.0500 0.0500 0.0500 0.0500 145,260 -0.00(-9.09%)
Jul 18, 2016 0.0550 0.0550 0.0500 0.0550 30,000 +0.00(+0.00%)
Jul 15, 2016 0.0550 0.0550 0.0550 0.0550 268,000 +0.00(+0.00%)
Jul 14, 2016 0.0450 0.0550 0.0450 0.0550 151,000 +0.01(+22.22%)
Jul 13, 2016 0.0450 0.0450 0.0450 0.0450 47,000 +0.00(+0.00%)
Jul 11, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 08, 2016 0.0450 0.0450 0.0450 0.0450 21,000 +0.00(+0.00%)
Jul 07, 2016 0.0450 0.0450 0.0450 0.0450 87,200 +0.00(+0.00%)
Jul 05, 2016 0.0450 0.0450 0.0450 0.0450 40,050 +0.00(+0.00%)
Jul 04, 2016 0.0500 0.0500 0.0450 0.0450 169,000 -0.01(-10.00%)
Jun 30, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 29, 2016 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
Jun 28, 2016 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Jun 27, 2016 0.0450 0.0500 0.0400 0.0400 159,000 +0.00(+0.00%)
Jun 24, 2016 0.0550 0.0550 0.0400 0.0400 510,700 -0.01(-27.27%)
Jun 23, 2016 0.0450 0.0550 0.0450 0.0550 288,000 +0.00(+10.00%)
Jun 21, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 20, 2016 0.0550 0.0550 0.0550 0.0550 107,666 +0.00(+10.00%)
Jun 17, 2016 0.0500 0.0500 0.0500 0.0500 60,500 +0.00(+0.00%)
Jun 16, 2016 0.0500 0.0550 0.0500 0.0500 152,000 -0.00(-9.09%)
Jun 15, 2016 0.0550 0.0550 0.0550 0.0550 161,000 +0.00(+10.00%)
Jun 14, 2016 0.0500 0.0500 0.0500 0.0500 124,170 +0.00(+0.00%)
Jun 13, 2016 0.0500 0.0500 0.0500 0.0500 94,850 +0.00(+0.00%)
Jun 10, 2016 0.0450 0.0500 0.0450 0.0500 176,000 +0.01(+11.11%)
Jun 09, 2016 0.0450 0.0450 0.0450 0.0450 120,380 -0.01(-10.00%)
Jun 08, 2016 0.0550 0.0550 0.0450 0.0500 115,395 +0.00(+0.00%)
Jun 07, 2016 0.0500 0.0500 0.0500 0.0500 107,679 +0.00(+0.00%)
Jun 06, 2016 0.0450 0.0500 0.0450 0.0500 88,800 +0.00(+0.00%)
Jun 03, 2016 0.0500 0.0500 0.0500 0.0500 167,000 +0.00(+0.00%)
Jun 02, 2016 0.0500 0.0500 0.0500 0.0500 136,600 +0.00(+0.00%)
Jun 01, 2016 0.0400 0.0500 0.0400 0.0500 12,590 +0.00(+0.00%)
May 31, 2016 0.0450 0.0500 0.0450 0.0500 96,087 +0.01(+25.00%)
May 30, 2016 0.0450 0.0450 0.0400 0.0400 41,000 -0.01(-20.00%)
May 27, 2016 0.0450 0.0500 0.0450 0.0500 10,000 +0.00(+0.00%)
May 25, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
May 20, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 19, 2016 0.0500 0.0500 0.0450 0.0450 60,000 -0.01(-10.00%)
May 18, 2016 0.0500 0.0500 0.0450 0.0500 24,000 +0.01(+11.11%)
May 17, 2016 0.0400 0.0450 0.0400 0.0450 80,500 +0.00(+0.00%)
May 16, 2016 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
May 13, 2016 0.0400 0.0450 0.0400 0.0450 15,000 +0.00(+0.00%)
May 11, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 10, 2016 0.0450 0.0450 0.0450 0.0450 154,000 +0.00(+0.00%)
May 09, 2016 0.0450 0.0450 0.0450 0.0450 208,100 -0.01(-10.00%)
May 06, 2016 0.0450 0.0500 0.0450 0.0500 316,500 +0.01(+42.86%)
May 05, 2016 0.0400 0.0400 0.0350 0.0350 294,000 -0.00(-12.50%)
May 03, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
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.