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

Applife Digital Solutions Inc (OP: ALDS )

0.0140 +0.0027 (+23.89%)
Streaming Delayed Price Updated: 3:56 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 29, 2020 0.1900 0.1900 0.1900 0.1900 10,200 +0.00(+0.00%)
May 28, 2020 0.1900 0.1900 0.1900 0.1900 350 +0.00(+0.00%)
May 21, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 18, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 15, 2020 0.1900 0.1900 0.0500 0.1900 4,800 +0.00(+0.00%)
May 14, 2020 0.1900 0.1900 0.1900 0.1900 3,060 +0.00(+0.00%)
May 13, 2020 0.1900 0.1900 0.1900 0.1900 3,300 +0.00(+0.00%)
May 11, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 05, 2020 0.1900 0.1900 0.1900 0 +0.01(+3.04%)
Apr 28, 2020 0.1844 0.1844 0.1844 0 +0.00(+2.44%)
Apr 24, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 23, 2020 0.1800 0.1800 0.1800 0.1800 6,200 -0.01(-5.26%)
Apr 17, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 13, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 08, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 06, 2020 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Apr 03, 2020 0.1700 0.1700 0.1600 0.1600 2,000 -0.03(-15.79%)
Mar 31, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Mar 20, 2020 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Mar 19, 2020 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Mar 12, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 10, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 06, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 02, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 18, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 14, 2020 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Feb 11, 2020 0.1900 0.1900 0.1900 0 +0.04(+26.67%)
Feb 05, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 04, 2020 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Jan 31, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 30, 2020 0.1500 0.1500 0.1500 0.1500 200 -0.05(-25.00%)
Jan 24, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 13, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 06, 2020 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Dec 17, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 16, 2019 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.00%)
Dec 13, 2019 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-4.55%)
Dec 02, 2019 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Nov 25, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 11, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 30, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 25, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 24, 2019 0.2000 0.2100 0.2000 0.2100 3,050 -0.02(-8.70%)
Oct 11, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 07, 2019 0.2300 0.2300 0.2300 0 -0.01(-4.13%)
Oct 04, 2019 0.2400 0.2400 0.2399 0.2399 1,500 +0.00(+0.00%)
Oct 03, 2019 0.2399 0.2399 0.2399 0.2399 2,500 +0.09(+60.36%)
Sep 26, 2019 0.1496 0.1496 0.1496 0 -0.08(-34.96%)
Sep 19, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 13, 2019 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Sep 03, 2019 0.2400 0.2400 0.2400 0 -0.06(-19.97%)
Aug 29, 2019 0.2999 0.2999 0.2999 0 +0.00(+0.00%)
Aug 28, 2019 0.2999 0.2999 0.2999 0.2999 2,500 +0.24(+430.80%)
Aug 27, 2019 0.0565 0.0565 0.0565 0.0565 10,000 -0.24(-81.17%)
Aug 26, 2019 0.3000 0.3000 0.1800 0.3000 7,500 +0.00(+0.00%)
Aug 23, 2019 0.3000 0.3000 0.3000 0.3000 300 -0.05(-14.29%)
Aug 19, 2019 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Aug 16, 2019 0.4995 0.4995 0.2250 0.3000 12,900 +0.00(+0.00%)
Aug 15, 2019 0.3000 0.3000 0.2500 0.3000 11,000 -0.10(-25.00%)
Jul 26, 2019 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Jul 25, 2019 0.2000 0.3500 0.2000 0.3500 27,300 +0.15(+75.00%)
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.