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 31, 2024 0.0140 0.0140 0.0140 0.0140 28,800 +0.00(+23.89%)
May 30, 2024 0.0113 0.0113 0.0113 0.0113 10,000 +0.00(+61.43%)
May 29, 2024 0.0090 0.0103 0.0070 0.0070 350,900 -0.00(-12.50%)
May 28, 2024 0.0135 0.0148 0.0080 0.0080 465,600 -0.00(-21.57%)
May 24, 2024 0.0115 0.0115 0.0091 0.0102 111,446 -0.00(-15.00%)
May 21, 2024 0.0120 0 +0.00(+0.84%)
May 20, 2024 0.0105 0.0119 0.0105 0.0119 10,500 +0.00(+0.00%)
May 13, 2024 0.0119 0 +0.00(+19.00%)
May 10, 2024 0.0121 0.0121 0.0100 0.0100 381,804 -0.00(-17.36%)
May 08, 2024 0.0121 0 -0.00(-7.63%)
May 02, 2024 0.0131 0 +0.00(+8.26%)
Apr 30, 2024 0.0121 0 -0.00(-6.92%)
Apr 29, 2024 0.0130 0.0130 0.0130 0.0130 100,100 +0.00(+30.00%)
Apr 25, 2024 0.0100 0 +0.00(+0.00%)
Apr 23, 2024 0.0100 0 -0.01(-37.50%)
Apr 18, 2024 0.0160 0 +0.00(+0.00%)
Apr 17, 2024 0.0160 0.0160 0.0110 0.0160 24,882 +0.00(+23.08%)
Apr 16, 2024 0.0130 0.0130 0.0130 0.0130 6,262 -0.00(-13.33%)
Apr 15, 2024 0.0178 0.0178 0.0150 0.0150 25,120 -0.00(-15.25%)
Apr 12, 2024 0.0177 0.0177 0.0177 0.0177 2,702 +0.00(+1.14%)
Apr 11, 2024 0.0175 0.0177 0.0175 0.0175 111,253 -0.00(-7.89%)
Apr 10, 2024 0.0183 0.0190 0.0183 0.0190 1,514 +0.00(+3.83%)
Apr 09, 2024 0.0198 0.0198 0.0183 0.0183 24,005 -0.00(-3.68%)
Apr 08, 2024 0.0180 0.0200 0.0180 0.0190 97,336 +0.00(+15.15%)
Apr 05, 2024 0.0143 0.0185 0.0143 0.0165 72,052 -0.00(-9.84%)
Apr 04, 2024 0.0178 0.0184 0.0178 0.0183 10,115 +0.00(+6.40%)
Apr 03, 2024 0.0205 0.0205 0.0163 0.0172 159,370 -0.00(-6.01%)
Apr 02, 2024 0.0188 0.0200 0.0175 0.0183 130,299 -0.00(-6.15%)
Apr 01, 2024 0.0105 0.0205 0.0097 0.0195 147,716 +0.01(+101.03%)
Mar 28, 2024 0.0090 0.0097 0.0090 0.0097 21,255 +0.00(+3.19%)
Mar 18, 2024 0.0094 0 +0.00(+10.59%)
Mar 14, 2024 0.0085 0 -0.00(-16.67%)
Mar 12, 2024 0.0102 0 -0.00(-7.27%)
Mar 11, 2024 0.0099 0.0185 0.0099 0.0110 684,278 +0.00(+37.50%)
Mar 04, 2024 0.0080 0 +0.00(+0.00%)
Feb 29, 2024 0.0080 0 +0.00(+0.00%)
Feb 28, 2024 0.0097 0.0097 0.0080 0.0080 4,400 -0.00(-10.11%)
Feb 27, 2024 0.0091 0.0099 0.0087 0.0089 98,520 -0.00(-1.11%)
Feb 26, 2024 0.0115 0.0115 0.0090 0.0090 126,027 -0.00(-21.74%)
Feb 23, 2024 0.0115 0.0115 0.0115 0.0115 4,999 -0.00(-8.00%)
Feb 16, 2024 0.0125 0 +0.00(+8.70%)
Feb 15, 2024 0.0115 0.0115 0.0115 0.0115 10,000 +0.00(+0.00%)
Feb 14, 2024 0.0110 0.0115 0.0105 0.0115 43,016 +0.00(+0.00%)
Feb 13, 2024 0.0115 0.0115 0.0115 0.0115 9,600 +0.00(+0.00%)
Feb 12, 2024 0.0115 0.0115 0.0115 0.0115 19,800 +0.00(+0.00%)
Feb 09, 2024 0.0115 0.0115 0.0115 0.0115 10,000 +0.00(+0.00%)
Feb 08, 2024 0.0120 0.0120 0.0115 0.0115 15,260 -0.00(-8.73%)
Feb 05, 2024 0.0126 0 -0.00(-3.08%)
Feb 02, 2024 0.0130 0.0130 0.0130 0.0130 9,500 -0.00(-7.14%)
Feb 01, 2024 0.0140 0.0140 0.0140 0.0140 10,000 +0.00(+0.00%)
Jan 26, 2024 0.0140 0 -0.00(-16.17%)
Jan 25, 2024 0.0160 0.0167 0.0150 0.0167 43,279 +0.00(+15.17%)
Jan 24, 2024 0.0160 0.0160 0.0145 0.0145 9,330 -0.00(-3.33%)
Jan 22, 2024 0.0150 0 +0.00(+0.00%)
Jan 19, 2024 0.0155 0.0160 0.0150 0.0150 9,850 +0.00(+15.38%)
Jan 18, 2024 0.0150 0.0160 0.0130 0.0130 52,000 -0.00(-7.14%)
Jan 17, 2024 0.0140 0.0140 0.0140 0.0140 1,000 -0.00(-6.67%)
Jan 16, 2024 0.0150 0.0150 0.0150 0.0150 12,000 +0.00(+0.00%)
Jan 12, 2024 0.0180 0.0240 0.0150 0.0150 35,219 -0.00(-9.09%)
Jan 11, 2024 0.0148 0.0165 0.0148 0.0165 21,750 +0.00(+3.13%)
Jan 10, 2024 0.0163 0.0163 0.0160 0.0160 10,500 -0.00(-11.11%)
Jan 08, 2024 0.0180 0 -0.00(-18.18%)
Jan 04, 2024 0.0220 0 +0.00(+0.00%)
Dec 27, 2023 0.0220 0 +0.00(+2.80%)
Dec 18, 2023 0.0214 0 -0.00(-16.08%)
Dec 06, 2023 0.0255 0 +0.00(+0.00%)
Nov 29, 2023 0.0255 0 +0.00(+15.38%)
Nov 28, 2023 0.0185 0.0270 0.0160 0.0221 173,470 +0.01(+81.15%)
Nov 22, 2023 0.0122 0 -0.01(-35.79%)
Nov 06, 2023 0.0190 0 +0.00(+5.56%)
Nov 03, 2023 0.0190 0.0190 0.0180 0.0180 3,629 +0.00(+9.76%)
Nov 02, 2023 0.0116 0.0180 0.0116 0.0164 37,101 -0.00(-8.89%)
Oct 31, 2023 0.0180 0 +0.00(+13.92%)
Oct 27, 2023 0.0158 0 -0.00(-16.84%)
Oct 26, 2023 0.0190 0.0190 0.0190 0.0190 19,300 +0.00(+18.75%)
Oct 18, 2023 0.0160 0 -0.00(-5.88%)
Oct 17, 2023 0.0170 0.0170 0.0170 0.0170 16,800 -0.00(-10.53%)
Oct 16, 2023 0.0190 0.0200 0.0190 0.0190 18,900 -0.02(-47.22%)
Oct 06, 2023 0.0360 0 +0.01(+38.46%)
Oct 03, 2023 0.0260 0 +0.00(+2.77%)
Oct 02, 2023 0.0253 0.0253 0.0253 0.0253 2,100 -0.01(-25.81%)
Sep 29, 2023 0.0253 0.0341 0.0253 0.0341 6,100 +0.01(+31.15%)
Sep 26, 2023 0.0260 0 -0.00(-7.14%)
Sep 25, 2023 0.0220 0.0280 0.0220 0.0280 600 +0.00(+10.67%)
Sep 22, 2023 0.0240 0.0340 0.0240 0.0253 14,315 +0.00(+1.20%)
Sep 21, 2023 0.0250 0.0250 0.0250 0.0250 2,148 -0.00(-3.85%)
Sep 20, 2023 0.0260 0.0260 0.0260 0.0260 30,600 -0.00(-9.72%)
Sep 13, 2023 0.0288 0 -0.01(-15.29%)
Sep 12, 2023 0.0360 0.0360 0.0340 0.0340 7,500 -0.00(-2.86%)
Sep 11, 2023 0.0303 0.0390 0.0303 0.0350 12,700 -0.00(-10.26%)
Sep 08, 2023 0.0300 0.0390 0.0300 0.0390 50,200 +0.01(+59.84%)
Sep 06, 2023 0.0244 0 -0.01(-30.29%)
Sep 05, 2023 0.0245 0.0350 0.0245 0.0350 17,500 +0.00(+0.00%)
Aug 30, 2023 0.0350 0 -0.00(-5.41%)
Aug 29, 2023 0.0160 0.0390 0.0160 0.0370 150,157 +0.01(+54.17%)
Aug 28, 2023 0.0187 0.0240 0.0187 0.0240 52,796 +0.00(+4.35%)
Aug 25, 2023 0.0139 0.0230 0.0132 0.0230 147,750 +0.01(+54.36%)
Aug 24, 2023 0.0149 0.0149 0.0149 0.0149 1,500 +0.00(+14.62%)
Aug 23, 2023 0.0130 0.0130 0.0130 0.0130 9,100 -0.00(-5.80%)
Aug 22, 2023 0.0130 0.0159 0.0118 0.0138 74,000 +0.00(+2.99%)
Aug 21, 2023 0.0135 0.0135 0.0134 0.0134 96,850 -0.01(-41.74%)
Aug 18, 2023 0.0230 0.0230 0.0230 0.0230 3,000 +0.01(+27.78%)
Aug 15, 2023 0.0180 0 +0.00(+9.09%)
Aug 14, 2023 0.0180 0.0205 0.0135 0.0165 214,123 +0.00(+5.77%)
Aug 10, 2023 0.0156 0 +0.00(+0.00%)
Aug 09, 2023 0.0143 0.0156 0.0143 0.0156 5,000 +0.00(+0.00%)
Aug 08, 2023 0.0156 0.0156 0.0156 0.0156 2,000 -0.00(-8.24%)
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.