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

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
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 (%)
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%)
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.