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 (%)
May 31, 2017 0.0800 0.0850 0.0750 0.0750 268,833 +0.00(+0.00%)
May 30, 2017 0.0850 0.0850 0.0750 0.0750 27,000 -0.01(-11.76%)
May 29, 2017 0.0800 0.0850 0.0800 0.0850 204,500 +0.01(+13.33%)
May 26, 2017 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
May 25, 2017 0.0750 0.0750 0.0650 0.0750 186,450 +0.00(+0.00%)
May 24, 2017 0.0750 0.0750 0.0700 0.0750 191,380 +0.00(+7.14%)
May 23, 2017 0.0700 0.0700 0.0700 0.0700 26,000 -0.00(-6.67%)
May 19, 2017 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+0.00%)
May 18, 2017 0.0700 0.0750 0.0700 0.0750 88,000 -0.01(-6.25%)
May 17, 2017 0.0700 0.0800 0.0700 0.0800 161,000 +0.00(+0.00%)
May 16, 2017 0.0650 0.0800 0.0650 0.0800 125,684 +0.01(+6.67%)
May 15, 2017 0.0750 0.0750 0.0750 0.0750 105,000 +0.00(+0.00%)
May 12, 2017 0.0750 0.0750 0.0700 0.0750 227,000 +0.00(+0.00%)
May 11, 2017 0.0700 0.0750 0.0700 0.0750 208,700 +0.00(+0.00%)
May 10, 2017 0.0650 0.0750 0.0650 0.0750 90,000 +0.01(+15.38%)
May 09, 2017 0.0700 0.0700 0.0650 0.0650 51,040 -0.01(-7.14%)
May 08, 2017 0.0700 0.0700 0.0700 0.0700 58,000 -0.00(-6.67%)
May 05, 2017 0.0700 0.0800 0.0700 0.0750 92,000 +0.00(+7.14%)
May 04, 2017 0.0700 0.0700 0.0700 0.0700 12,750 +0.00(+0.00%)
May 03, 2017 0.0750 0.0800 0.0700 0.0700 181,371 -0.01(-12.50%)
May 02, 2017 0.0750 0.0800 0.0650 0.0800 304,030 +0.01(+14.29%)
May 01, 2017 0.0700 0.0700 0.0700 0.0700 271,271 +0.00(+0.00%)
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%)
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.