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 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 3, 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, 2022 0.0285 0.0290 0.0180 0.0250 17,500 +0.00(+0.00%)
May 27, 2022 0.0250 0.0288 0.0230 0.0250 6,000 -0.00(-13.19%)
May 26, 2022 0.0240 0.0290 0.0234 0.0288 22,700 +0.00(+15.20%)
May 24, 2022 0.0250 0 +0.01(+38.89%)
May 23, 2022 0.0250 0.0250 0.0180 0.0180 35,482 -0.01(-28.00%)
May 19, 2022 0.0250 0 +0.00(+6.84%)
May 17, 2022 0.0234 0 -0.01(-19.31%)
May 13, 2022 0.0290 0 +0.01(+54.26%)
May 12, 2022 0.0188 0.0188 0.0188 0.0188 5,000 -0.01(-35.17%)
May 09, 2022 0.0290 0 +0.00(+0.00%)
May 05, 2022 0.0290 0 +0.00(+0.35%)
May 03, 2022 0.0289 0 -0.00(-9.69%)
Apr 25, 2022 0.0320 0 +0.01(+33.33%)
Apr 22, 2022 0.0171 0.0320 0.0170 0.0240 85,177 +0.00(+20.00%)
Apr 21, 2022 0.0222 0.0320 0.0180 0.0200 175,141 +0.00(+11.11%)
Apr 20, 2022 0.0194 0.0207 0.0180 0.0180 57,194 -0.00(-13.04%)
Apr 19, 2022 0.0277 0.0280 0.0207 0.0207 17,000 -0.01(-26.60%)
Apr 14, 2022 0.0282 0 -0.00(-0.70%)
Apr 13, 2022 0.0284 0.0284 0.0230 0.0284 31,500 -0.00(-1.73%)
Apr 08, 2022 0.0289 0 +0.00(+0.00%)
Apr 07, 2022 0.0289 0.0289 0.0289 0.0289 1,260 +0.00(+3.21%)
Apr 06, 2022 0.0234 0.0300 0.0234 0.0280 8,500 -0.00(-6.04%)
Apr 05, 2022 0.0303 0.0303 0.0298 0.0298 3,800 -0.00(-1.65%)
Apr 04, 2022 0.0242 0.0319 0.0234 0.0303 17,000 +0.01(+51.50%)
Apr 01, 2022 0.0263 0.0348 0.0200 0.0200 53,412 -0.01(-28.32%)
Mar 31, 2022 0.0279 0.0279 0.0279 0.0279 10,000 +0.01(+92.41%)
Mar 30, 2022 0.0195 0.0279 0.0145 0.0145 42,670 -0.01(-39.58%)
Mar 28, 2022 0.0240 0 +0.00(+0.84%)
Mar 25, 2022 0.0238 0.0238 0.0181 0.0238 45,300 +0.01(+30.77%)
Mar 24, 2022 0.0200 0.0239 0.0170 0.0182 115,798 -0.00(-9.00%)
Mar 23, 2022 0.0200 0.0200 0.0185 0.0200 43,600 +0.00(+0.00%)
Mar 22, 2022 0.0155 0.0200 0.0155 0.0200 114,891 +0.00(+0.00%)
Mar 21, 2022 0.0190 0.0200 0.0153 0.0200 29,568 +0.01(+94.17%)
Mar 18, 2022 0.0150 0.0170 0.0103 0.0103 113,875 +0.00(+3.00%)
Mar 17, 2022 0.0117 0.0150 0.0100 0.0100 62,500 -0.00(-26.47%)
Mar 16, 2022 0.0117 0.0136 0.0117 0.0136 10,000 -0.00(-0.73%)
Mar 15, 2022 0.0119 0.0137 0.0097 0.0137 579,567 +0.00(+15.13%)
Mar 14, 2022 0.0119 0.0119 0.0119 0.0119 5,000 +0.00(+19.00%)
Mar 11, 2022 0.0113 0.0113 0.0100 0.0100 32,563 +0.00(+2.04%)
Mar 10, 2022 0.0108 0.0144 0.0097 0.0098 275,000 -0.00(-9.26%)
Mar 09, 2022 0.0122 0.0150 0.0108 0.0108 153,040 -0.01(-46.00%)
Mar 07, 2022 0.0200 0 +0.00(+1.01%)
Mar 04, 2022 0.0175 0.0199 0.0170 0.0198 45,000 +0.00(+32.00%)
Mar 03, 2022 0.0214 0.0250 0.0150 0.0150 222,280 -0.01(-37.50%)
Mar 02, 2022 0.0214 0.0240 0.0214 0.0240 2,000 +0.00(+0.42%)
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.