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

Apella Resources Inc (TSV: VRB )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 17, 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 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%)
Dec 01, 2022 0.0700 0.0700 0.0700 0.0700 9,033 +0.00(+0.00%)
Nov 29, 2022 0.0700 0 +0.00(+0.00%)
Nov 28, 2022 0.0700 0.0700 0.0700 0.0700 24,800 +0.01(+7.69%)
Nov 25, 2022 0.0600 0.0650 0.0600 0.0650 18,697 +0.01(+8.33%)
Nov 24, 2022 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Nov 22, 2022 0.0650 500 +0.00(+0.00%)
Nov 21, 2022 0.0650 0.0650 0.0650 0.0650 4,290 +0.00(+0.00%)
Nov 18, 2022 0.0650 0.0650 0.0650 0.0650 83,000 -0.01(-13.33%)
Nov 16, 2022 0.0750 500 +0.01(+15.38%)
Nov 15, 2022 0.0650 0.0650 0.0650 0.0650 138,850 +0.00(+0.00%)
Nov 14, 2022 0.0750 0.0750 0.0650 0.0650 40,153 -0.01(-7.14%)
Nov 09, 2022 0.0700 0 +0.00(+0.00%)
Nov 08, 2022 0.0700 0.0700 0.0700 0.0700 16,400 +0.00(+0.00%)
Nov 07, 2022 0.0750 0.0800 0.0700 0.0700 31,000 -0.00(-6.67%)
Nov 04, 2022 0.0750 0.0750 0.0750 0.0750 46,380 +0.00(+7.14%)
Nov 03, 2022 0.0750 0.0750 0.0700 0.0700 40,510 +0.00(+0.00%)
Nov 02, 2022 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Nov 01, 2022 0.0750 0.0750 0.0700 0.0700 7,111 +0.00(+0.00%)
Oct 31, 2022 0.0700 0.0700 0.0700 0.0700 2,300 +0.00(+0.00%)
Oct 28, 2022 0.0700 0.0700 0.0700 0.0700 2,033 +0.00(+0.00%)
Oct 27, 2022 0.0700 0.0700 0.0700 0.0700 71,530 -0.00(-6.67%)
Oct 25, 2022 0.0750 400 +0.00(+7.14%)
Oct 24, 2022 0.0650 0.0750 0.0650 0.0700 67,000 +0.01(+7.69%)
Oct 21, 2022 0.0650 0.0650 0.0650 0.0650 62,865 -0.01(-7.14%)
Oct 19, 2022 0.0700 693 +0.00(+0.00%)
Oct 18, 2022 0.0800 0.0850 0.0650 0.0700 169,306 -0.01(-12.50%)
Oct 17, 2022 0.0750 0.0800 0.0750 0.0800 70,409 +0.01(+6.67%)
Oct 14, 2022 0.0750 0.0750 0.0750 0.0750 29,000 +0.00(+7.14%)
Oct 13, 2022 0.0700 0.0700 0.0700 0.0700 1,270 +0.01(+7.69%)
Oct 11, 2022 0.0650 0 -0.01(-7.14%)
Oct 06, 2022 0.0700 0 +0.01(+16.67%)
Oct 05, 2022 0.0600 0.0600 0.0600 0.0600 195,000 +0.00(+0.00%)
Oct 04, 2022 0.0650 0.0650 0.0600 0.0600 84,701 -0.01(-7.69%)
Oct 03, 2022 0.0800 0.0800 0.0600 0.0650 245,720 -0.01(-18.75%)
Sep 30, 2022 0.0800 0.0800 0.0800 0.0800 43,700 +0.01(+14.29%)
Sep 29, 2022 0.0750 0.0750 0.0700 0.0700 5,100 +0.00(+0.00%)
Sep 28, 2022 0.0900 0.0900 0.0700 0.0700 107,355 -0.02(-26.32%)
Sep 27, 2022 0.0900 0.0950 0.0900 0.0950 24,000 +0.02(+26.67%)
Sep 26, 2022 0.0950 0.0950 0.0750 0.0750 47,240 -0.01(-11.76%)
Sep 23, 2022 0.0950 0.0950 0.0850 0.0850 65,060 -0.01(-15.00%)
Sep 22, 2022 0.1000 0.1000 0.1000 0.1000 1,080 +0.00(+0.00%)
Sep 21, 2022 0.1000 0.1000 0.1000 0.1000 1,746 +0.00(+0.00%)
Sep 19, 2022 0.1000 250 +0.01(+5.26%)
Sep 16, 2022 0.0950 0.0950 0.0950 0.0950 15,500 -0.01(-5.00%)
Sep 15, 2022 0.1000 0.1000 0.1000 0.1000 5,116 +0.00(+0.00%)
Sep 13, 2022 0.1000 10 +0.01(+5.26%)
Sep 12, 2022 0.1000 0.1000 0.0950 0.0950 73,356 -0.01(-5.00%)
Sep 09, 2022 0.1000 0.1000 0.1000 0.1000 17,000 +0.00(+0.00%)
Sep 08, 2022 0.1000 0.1050 0.1000 0.1000 20,306 -0.00(-4.76%)
Sep 07, 2022 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Sep 02, 2022 0.1000 0 +0.00(+0.00%)
Sep 01, 2022 0.1100 0.1100 0.1000 0.1000 7,015 -0.00(-4.76%)
Aug 31, 2022 0.1050 0.1050 0.1050 0.1050 3,003 -0.01(-4.55%)
Aug 30, 2022 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Aug 29, 2022 0.1150 0.1150 0.1100 0.1100 4,677 -0.01(-4.35%)
Aug 26, 2022 0.1100 0.1150 0.1100 0.1150 7,566 -0.00(-4.17%)
Aug 25, 2022 0.1200 0.1200 0.1200 0.1200 3,287 +0.01(+9.09%)
Aug 23, 2022 0.1100 410 -0.01(-4.35%)
Aug 22, 2022 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Aug 19, 2022 0.1150 0.1150 0.1100 0.1100 16,851 +0.00(+0.00%)
Aug 18, 2022 0.1200 0.1200 0.1100 0.1100 11,000 +0.01(+4.76%)
Aug 17, 2022 0.1200 0.1300 0.1050 0.1050 41,500 +0.00(+5.00%)
Aug 16, 2022 0.1250 0.1250 0.1050 0.1000 35,500 -0.02(-16.67%)
Aug 15, 2022 0.1100 0.1200 0.1100 0.1200 25,408 +0.01(+9.09%)
Aug 11, 2022 0.1100 0 +0.01(+4.76%)
Aug 10, 2022 0.1050 0.1050 0.1050 0.1050 1,450 +0.01(+10.53%)
Aug 09, 2022 0.1300 0.1300 0.0950 0.0950 32,400 -0.01(-9.52%)
Aug 08, 2022 0.1050 0.1150 0.1000 0.1050 50,967 -0.01(-4.55%)
Aug 05, 2022 0.1000 0.1100 0.1000 0.1100 27,550 +0.02(+29.41%)
Aug 04, 2022 0.1000 0.1000 0.0750 0.0850 17,475 -0.01(-15.00%)
Aug 02, 2022 0.1000 0 +0.01(+5.26%)
Jul 29, 2022 0.0950 0 +0.01(+18.75%)
Jul 28, 2022 0.0900 0.0900 0.0800 0.0800 62,401 -0.01(-11.11%)
Jul 27, 2022 0.0800 0.0900 0.0800 0.0900 4,010 +0.01(+12.50%)
Jul 26, 2022 0.0950 0.1000 0.0800 0.0800 48,300 -0.01(-15.79%)
Jul 25, 2022 0.1000 0.1000 0.0950 0.0950 12,101 -0.01(-5.00%)
Jul 21, 2022 0.1000 100 +0.01(+11.11%)
Jul 20, 2022 0.0850 0.0900 0.0850 0.0900 20,000 +0.00(+0.00%)
Jul 19, 2022 0.0900 0.0900 0.0900 0.0900 35,000 +0.00(+0.00%)
Jul 14, 2022 0.0900 800 +0.00(+5.88%)
Jul 13, 2022 0.0900 0.0900 0.0850 0.0850 15,400 -0.00(-5.56%)
Jul 12, 2022 0.0900 0.0900 0.0900 0.0900 84,430 +0.00(+0.00%)
Jul 11, 2022 0.0900 0.0900 0.0800 0.0900 97,517 -0.01(-10.00%)
Jul 08, 2022 0.1000 0.1000 0.1000 0.1000 4,944 +0.00(+0.00%)
Jul 07, 2022 0.1000 0.1000 0.1000 0.1000 2,200 +0.01(+17.65%)
Jul 05, 2022 0.0850 125 -0.00(-5.56%)
Jun 30, 2022 0.0900 0 -0.01(-5.26%)
Jun 29, 2022 0.1000 0.1000 0.0950 0.0950 66,481 -0.01(-5.00%)
Jun 28, 2022 0.1100 0.1100 0.1000 0.1000 19,750 -0.01(-9.09%)
Jun 27, 2022 0.1100 0.1100 0.1100 0.1100 9,847 +0.01(+10.00%)
Jun 24, 2022 0.1000 0.1000 0.0900 0.1000 88,305 -0.01(-9.09%)
Jun 23, 2022 0.1100 0.1100 0.1100 0.1100 3,600 +0.00(+0.00%)
Jun 21, 2022 0.1100 0 +0.00(+0.00%)
Jun 17, 2022 0.1100 0 +0.01(+10.00%)
Jun 14, 2022 0.0950 0.1000 500 -0.01(-9.09%)
Jun 13, 2022 0.1100 0.1100 0.1100 0.1100 3,200 +0.01(+10.00%)
Jun 09, 2022 0.1000 100 +0.00(+0.00%)
Jun 08, 2022 0.0950 0.1000 0.0950 0.1000 26,100 +0.00(+0.00%)
Jun 07, 2022 0.1000 0.1000 0.1000 0.1000 20,100 -0.01(-9.09%)
Jun 06, 2022 0.1150 0.1200 0.1100 0.1100 103,176 -0.01(-8.33%)
Jun 03, 2022 0.1100 0.1200 0.1100 0.1200 59,510 +0.00(+4.35%)
Jun 02, 2022 0.1150 0.1150 0.1150 0.1150 10,040 -0.00(-4.17%)
May 31, 2022 0.1200 0 +0.00(+0.00%)
May 27, 2022 0.1200 0 +0.00(+0.00%)
May 25, 2022 0.1200 0 +0.01(+9.09%)
May 24, 2022 0.1100 0.1100 0.1100 0.1100 61,800 +0.00(+0.00%)
May 20, 2022 0.1100 0 -0.02(-15.38%)
May 19, 2022 0.1450 0.1450 0.1300 0.1300 50,051 -0.01(-10.34%)
May 18, 2022 0.1450 0.1450 0.1450 0.1450 1,200 +0.01(+7.41%)
May 13, 2022 0.1350 0 -0.01(-10.00%)
May 12, 2022 0.1500 0.1500 0.1500 0.1500 1,300 +0.00(+0.00%)
May 11, 2022 0.1400 0.1500 0.1400 0.1500 42,000 +0.02(+15.38%)
May 10, 2022 0.1400 0.1500 0.1300 0.1300 70,540 -0.01(-10.34%)
May 09, 2022 0.1350 0.1450 0.1350 0.1450 25,970 +0.02(+20.83%)
May 05, 2022 0.1200 100 -0.01(-4.00%)
May 04, 2022 0.1400 0.1400 0.1250 0.1250 17,981 -0.02(-13.79%)
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.