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

Apartmentlove Inc. (CSE: APLV )

0.0200 +0.0050 (+33.33%)
Official Closing Price Updated: 11:29 AM 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 (%)
Jan 31, 2022 0.1850 0.2050 0.1850 0.2050 1,500 -0.04(-16.33%)
Jan 26, 2022 0.2450 0.2450 0 +0.01(+2.08%)
Jan 24, 2022 0.2400 0.2400 0 +0.01(+4.35%)
Jan 21, 2022 0.2300 0.2300 0.2300 0.2300 2,000 -0.01(-4.17%)
Jan 20, 2022 0.2400 0.2400 0.2400 0.2400 1,500 +0.00(+0.00%)
Jan 19, 2022 0.2400 0.2400 0.2400 0.2400 3,000 +0.01(+2.13%)
Jan 18, 2022 0.2350 0.2350 0.2250 0.2350 78,742 +0.00(+0.00%)
Jan 17, 2022 0.2350 0.2350 0.2350 0.2350 7,769 +0.00(+0.00%)
Jan 14, 2022 0.2450 0.2450 0.2350 0.2350 36,500 +0.00(+2.17%)
Jan 13, 2022 0.2300 0.2300 0.2300 0.2300 133,833 +0.00(+0.00%)
Jan 12, 2022 0.2500 0.2700 0.2300 0.2300 183,000 -0.05(-17.86%)
Jan 11, 2022 0.2000 0.2800 0.2000 0.2800 147,690 +0.10(+55.56%)
Jan 10, 2022 0.1950 0.1950 0.1750 0.1800 42,500 -0.02(-10.00%)
Jan 07, 2022 0.2000 0.2200 0.2000 0.2000 37,000 +0.00(+0.00%)
Jan 06, 2022 0.1750 0.2450 0.1750 0.2000 109,540 +0.03(+14.29%)
Jan 05, 2022 0.2050 0.2050 0.1750 0.1750 193,654 -0.01(-2.78%)
Jan 04, 2022 0.2100 0.2100 0.1800 0.1800 100,019 -0.04(-18.18%)
Dec 31, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 29, 2021 0.2200 0.2200 0.2200 0.2200 1 +0.01(+2.33%)
Dec 23, 2021 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Dec 22, 2021 0.2200 0.2200 0.2000 0.2000 25,840 -0.02(-9.09%)
Dec 21, 2021 0.2200 0.2200 0.2200 0.2200 329,500 -0.03(-12.00%)
Dec 20, 2021 0.2500 0.2500 0.2200 0.2500 37,500 +0.01(+2.04%)
Dec 17, 2021 0.2250 0.2450 0.2100 0.2450 207,452 +0.02(+11.36%)
Dec 16, 2021 0.2100 0.2200 0.2000 0.2200 57,000 +0.01(+4.76%)
Dec 15, 2021 0.2100 0.2300 0.2100 0.2100 34,500 +0.01(+5.00%)
Dec 14, 2021 0.2100 0.2200 0.2000 0.2000 165,450 -0.02(-9.09%)
Dec 13, 2021 0.1850 0.2200 0.1850 0.2200 134,000 +0.02(+12.82%)
Dec 09, 2021 0.1950 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
Dec 08, 2021 0.1850 0.1850 0.1750 0.1750 75,000 -0.03(-12.50%)
Dec 07, 2021 0.2100 0.2300 0.1900 0.2000 81,000 -0.02(-9.09%)
Dec 06, 2021 0.2000 0.2200 0.2000 0.2200 42,500 +0.02(+10.00%)
Dec 03, 2021 0.2100 0.2200 0.1700 0.2000 256,510 +0.02(+11.11%)
Dec 01, 2021 0.1800 0.1800 0.1800 0.1800 250 -0.01(-5.26%)
Nov 30, 2021 0.2700 0.2700 0.1900 0.1900 552,577 -0.07(-26.92%)
Nov 29, 2021 0.3000 0.3000 0.2500 0.2600 85,500 -0.04(-13.33%)
Nov 26, 2021 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Nov 25, 2021 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Nov 24, 2021 0.3000 0.3000 0.3000 0.3000 5,000 -0.01(-3.23%)
Nov 23, 2021 0.2550 0.3100 0.2550 0.3100 62,500 +0.02(+5.08%)
Nov 22, 2021 0.2950 0.2950 0.2950 0.2950 1,500 -0.01(-1.67%)
Nov 19, 2021 0.3050 0.3050 0.3000 0.3000 6,000 +0.00(+0.00%)
Nov 18, 2021 0.3000 0.3000 0.3000 0.3000 3,500 +0.00(+0.00%)
Nov 17, 2021 0.3100 0.3100 0.3000 0.3000 3,000 -0.01(-1.64%)
Nov 16, 2021 0.3050 0.3050 0.3050 0.3050 5,000 -0.01(-1.61%)
Nov 15, 2021 0.3000 0.3100 0.3000 0.3100 8,500 +0.01(+3.33%)
Nov 12, 2021 0.3000 0.3000 0.2700 0.3000 23,000 +0.02(+7.14%)
Nov 11, 2021 0.2950 0.2950 0.2650 0.2800 14,833 -0.02(-6.67%)
Nov 10, 2021 0.3150 0.3000 10,000 -0.01(-3.23%)
Nov 09, 2021 0.3100 0.3100 0.3100 0.3100 2,700 +0.02(+6.90%)
Nov 08, 2021 0.3300 0.3300 0.2800 0.2900 27,051 -0.02(-6.45%)
Nov 05, 2021 0.3200 0.3250 0.3000 0.3100 89,700 +0.00(+0.00%)
Nov 04, 2021 0.3100 0.3100 0.3100 0.3100 3,000 +0.00(+0.00%)
Nov 03, 2021 0.3100 0.3100 0.3100 0.3100 2,501 +0.01(+1.64%)
Nov 02, 2021 0.3000 0.3100 0.3000 0.3050 26,200 -0.03(-7.58%)
Nov 01, 2021 0.3300 0.3350 0.3050 0.3300 18,100 +0.00(+0.00%)
Oct 29, 2021 0.3000 0.3300 0.3000 0.3300 42,770 -0.01(-1.49%)
Oct 28, 2021 0.3350 0.3550 0.3000 0.3350 66,150 +0.01(+1.52%)
Oct 27, 2021 0.3300 0.3300 0.3300 0.3300 7,000 +0.01(+1.54%)
Oct 26, 2021 0.3750 0.3750 0.3250 0.3250 31,000 +0.02(+6.56%)
Oct 25, 2021 0.3600 0.3600 0.3050 0.3050 17,000 -0.02(-4.69%)
Oct 21, 2021 0.3200 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Oct 20, 2021 0.3300 0.3500 0.3050 0.3300 102,522 +0.03(+10.00%)
Oct 19, 2021 0.2900 0.3300 0.2900 0.3000 132,500 +0.00(+0.00%)
Oct 18, 2021 0.3000 0.3000 0.3000 0.3000 5,600 -0.05(-14.29%)
Oct 15, 2021 0.3500 0.3500 0.3400 0.3500 32,231 +0.07(+25.00%)
Oct 14, 2021 0.3000 0.3000 0.2800 0.2800 17,000 -0.02(-6.67%)
Oct 12, 2021 0.3000 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
Oct 08, 2021 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Oct 07, 2021 0.3600 0.3600 0.3100 0.3500 53,700 +0.01(+1.45%)
Oct 06, 2021 0.3100 0.3500 0.3100 0.3450 38,555 +0.03(+11.29%)
Oct 05, 2021 0.3100 0.3100 0.3100 0.3100 70,415 -0.04(-11.43%)
Oct 04, 2021 0.3200 0.3500 0.3200 0.3500 6,500 +0.05(+16.67%)
Oct 01, 2021 0.3000 0.3000 0.2800 0.3000 47,166 +0.00(+0.00%)
Sep 29, 2021 0.3000 0.3000 0.3000 0.3000 0 -0.04(-10.45%)
Sep 28, 2021 0.3200 0.3350 0.3200 0.3350 28,030 -0.01(-4.29%)
Sep 27, 2021 0.3200 0.3500 0.3000 0.3500 167,533 +0.00(+0.00%)
Sep 24, 2021 0.3500 0.3500 0.3500 0.3500 25,000 +0.00(+0.00%)
Sep 23, 2021 0.3800 0.3800 0.3500 0.3500 6,015 +0.00(+0.00%)
Sep 22, 2021 0.3800 0.3800 0.3050 0.3500 18,200 -0.03(-7.89%)
Sep 21, 2021 0.3900 0.3950 0.3800 0.3800 23,193 -0.01(-2.56%)
Sep 20, 2021 0.3950 0.3950 0.3800 0.3900 11,500 -0.01(-2.50%)
Sep 17, 2021 0.3000 0.4000 0.3000 0.4000 54,000 +0.00(+0.00%)
Sep 16, 2021 0.3800 0.4000 0.3800 0.4000 13,006 +0.00(+0.00%)
Sep 15, 2021 0.3800 0.4000 0.3800 0.4000 34,050 +0.00(+0.00%)
Sep 14, 2021 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Sep 13, 2021 0.5000 0.5000 0.3350 0.4000 155,593 -0.10(-20.00%)
Sep 10, 2021 0.4800 0.5000 0.4300 0.5000 97,900 +0.08(+19.05%)
Sep 09, 2021 0.4300 0.4300 0.4000 0.4200 112,530 -0.01(-2.33%)
Sep 08, 2021 0.4800 0.4800 0.4300 0.4300 37,501 -0.05(-10.42%)
Sep 07, 2021 0.4800 0.4800 0.4800 0.4800 6,000 +0.00(+0.00%)
Sep 03, 2021 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
Sep 02, 2021 0.4500 0.4500 0.4300 0.4500 67,500 +0.00(+0.00%)
Sep 01, 2021 0.4500 0.4500 0.4300 0.4500 42,800 +0.02(+4.65%)
Aug 31, 2021 0.4250 0.4300 0.4250 0.4300 15,600 +0.03(+7.50%)
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.