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 (%)
Aug 31, 2017 0.1200 0.1300 0.1200 0.1250 256,350 +0.00(+0.00%)
Aug 30, 2017 0.1200 0.1250 0.1200 0.1250 62,500 -0.01(-3.85%)
Aug 29, 2017 0.1200 0.1300 0.1200 0.1300 377,568 +0.01(+13.04%)
Aug 28, 2017 0.1100 0.1250 0.1100 0.1150 144,000 +0.01(+4.55%)
Aug 25, 2017 0.1050 0.1100 0.1050 0.1100 46,318 +0.00(+0.00%)
Aug 24, 2017 0.1050 0.1100 0.1050 0.1100 73,500 +0.01(+4.76%)
Aug 23, 2017 0.1050 0.1150 0.1050 0.1050 216,500 +0.00(+0.00%)
Aug 22, 2017 0.1100 0.1100 0.1050 0.1050 217,000 -0.01(-4.55%)
Aug 21, 2017 0.1150 0.1150 0.1100 0.1100 196,480 -0.01(-8.33%)
Aug 18, 2017 0.1200 0.1200 0.1100 0.1200 271,730 +0.01(+9.09%)
Aug 17, 2017 0.1250 0.1250 0.1100 0.1100 277,300 -0.02(-15.38%)
Aug 16, 2017 0.1200 0.1300 0.1200 0.1300 90,000 +0.00(+0.00%)
Aug 15, 2017 0.1300 0.1300 0.1250 0.1300 51,500 -0.01(-3.70%)
Aug 14, 2017 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-3.57%)
Aug 11, 2017 0.1400 0.1400 0.1400 0.1400 52,200 +0.01(+3.70%)
Aug 10, 2017 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Aug 09, 2017 0.1300 0.1400 0.1300 0.1350 217,000 +0.00(+0.00%)
Aug 08, 2017 0.1300 0.1350 0.1200 0.1350 253,820 +0.00(+0.00%)
Aug 04, 2017 0.1300 0.1350 0.1250 0.1350 292,000 +0.01(+3.85%)
Aug 03, 2017 0.1250 0.1300 0.1250 0.1300 182,000 +0.00(+0.00%)
Aug 02, 2017 0.1300 0.1300 0.1250 0.1300 30,000 +0.00(+0.00%)
Aug 01, 2017 0.1250 0.1300 0.1100 0.1300 221,200 -0.01(-3.70%)
Jul 31, 2017 0.1150 0.1350 0.1100 0.1350 232,500 +0.02(+17.39%)
Jul 28, 2017 0.1150 0.1200 0.1150 0.1150 74,700 +0.00(+0.00%)
Jul 27, 2017 0.1150 0.1150 0.1100 0.1150 41,750 +0.01(+9.52%)
Jul 26, 2017 0.1100 0.1150 0.1050 0.1050 148,500 -0.01(-4.55%)
Jul 25, 2017 0.1150 0.1150 0.1050 0.1100 207,620 +0.00(+0.00%)
Jul 24, 2017 0.1200 0.1200 0.1050 0.1100 58,392 +0.00(+0.00%)
Jul 21, 2017 0.1200 0.1200 0.1100 0.1100 37,000 +0.00(+0.00%)
Jul 20, 2017 0.1200 0.1200 0.1100 0.1100 34,000 -0.01(-8.33%)
Jul 19, 2017 0.1100 0.1200 0.1100 0.1200 69,000 +0.01(+9.09%)
Jul 18, 2017 0.1050 0.1100 0.1050 0.1100 109,000 +0.00(+0.00%)
Jul 17, 2017 0.1200 0.1200 0.1050 0.1100 158,000 +0.01(+4.76%)
Jul 14, 2017 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
Jul 13, 2017 0.1250 0.1250 0.1050 0.1100 63,500 +0.01(+4.76%)
Jul 12, 2017 0.1150 0.1150 0.1050 0.1050 82,000 -0.01(-4.55%)
Jul 11, 2017 0.1350 0.1350 0.1100 0.1100 244,300 -0.02(-15.38%)
Jul 10, 2017 0.1300 0.1300 0.1200 0.1300 137,000 +0.01(+13.04%)
Jul 07, 2017 0.1150 0.1150 0.1150 0.1150 20,500 -0.01(-8.00%)
Jul 06, 2017 0.1150 0.1300 0.1150 0.1250 391,500 +0.01(+13.64%)
Jul 05, 2017 0.1150 0.1150 0.1100 0.1100 59,261 -0.01(-4.35%)
Jul 04, 2017 0.1150 0.1150 0.1150 0.1150 129,800 +0.01(+9.52%)
Jul 03, 2017 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 30, 2017 0.1100 0.1100 0.0950 0.1050 456,800 +0.00(+0.00%)
Jun 29, 2017 0.1150 0.1150 0.1050 0.1050 251,911 +0.00(+0.00%)
Jun 28, 2017 0.1050 0.1250 0.1050 0.1050 400,700 +0.00(+0.00%)
Jun 27, 2017 0.1000 0.1100 0.1000 0.1050 308,150 +0.00(+0.00%)
Jun 26, 2017 0.1150 0.1150 0.1000 0.1050 193,500 -0.01(-8.70%)
Jun 23, 2017 0.1000 0.1150 0.1000 0.1150 387,216 +0.01(+9.52%)
Jun 22, 2017 0.1100 0.1100 0.0950 0.1050 840,700 -0.01(-12.50%)
Jun 21, 2017 0.1200 0.1250 0.1150 0.1200 177,686 -0.01(-4.00%)
Jun 20, 2017 0.1300 0.1400 0.1200 0.1250 364,882 +0.00(+0.00%)
Jun 19, 2017 0.1450 0.1450 0.1250 0.1250 255,976 -0.02(-13.79%)
Jun 16, 2017 0.1400 0.1450 0.1350 0.1450 288,700 +0.00(+0.00%)
Jun 15, 2017 0.1500 0.1550 0.1350 0.1450 641,084 +0.00(+3.57%)
Jun 14, 2017 0.1350 0.1550 0.1350 0.1400 517,194 +0.01(+3.70%)
Jun 13, 2017 0.1400 0.1450 0.1300 0.1350 438,380 +0.01(+3.85%)
Jun 12, 2017 0.1150 0.1500 0.1050 0.1300 1,246,236 +0.01(+4.00%)
Jun 09, 2017 0.1500 0.1650 0.1250 0.1250 1,668,080 -0.02(-16.67%)
Jun 08, 2017 0.1150 0.1800 0.1150 0.1500 3,007,911 +0.03(+25.00%)
Jun 07, 2017 0.0900 0.1200 0.0900 0.1200 971,800 +0.03(+41.18%)
Jun 06, 2017 0.0900 0.0900 0.0800 0.0850 79,000 -0.00(-5.56%)
Jun 05, 2017 0.0900 0.0950 0.0800 0.0900 448,250 +0.01(+12.50%)
Jun 02, 2017 0.0850 0.0850 0.0800 0.0800 152,900 -0.01(-5.88%)
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.