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 (%)
Jul 30, 2021 0.0700 0.0800 0.0599 0.0600 169,750 -0.01(-20.00%)
Jul 29, 2021 0.0780 0.0780 0.0725 0.0750 38,583 -0.00(-3.85%)
Jul 28, 2021 0.0780 0.0780 0.0780 0.0780 2,000 +0.00(+0.00%)
Jul 27, 2021 0.0810 0.0850 0.0755 0.0780 33,167 -0.00(-4.88%)
Jul 26, 2021 0.0870 0.0900 0.0820 0.0820 61,656 -0.01(-8.89%)
Jul 23, 2021 0.0900 0.0900 0.0821 0.0900 48,050 +0.00(+0.00%)
Jul 22, 2021 0.0950 0.0950 0.0886 0.0900 20,920 -0.01(-6.25%)
Jul 21, 2021 0.1000 0.1000 0.0900 0.0960 135,494 -0.00(-4.00%)
Jul 20, 2021 0.0920 0.1000 0.0920 0.1000 47,950 -0.00(-4.31%)
Jul 19, 2021 0.1110 0.1250 0.0915 0.1045 126,009 -0.01(-11.44%)
Jul 16, 2021 0.1350 0.1350 0.1110 0.1180 111,566 -0.00(-1.67%)
Jul 15, 2021 0.1300 0.1350 0.1130 0.1200 146,303 -0.01(-4.00%)
Jul 14, 2021 0.1445 0.1445 0.1110 0.1250 191,470 -0.02(-16.67%)
Jul 13, 2021 0.1900 0.1900 0.1396 0.1500 95,445 -0.00(-0.66%)
Jul 12, 2021 0.1350 0.1920 0.1350 0.1510 154,990 -0.04(-20.53%)
Jul 09, 2021 0.1580 0.1900 0.1580 0.1900 45,731 +0.02(+9.70%)
Jul 08, 2021 0.1700 0.1800 0.1500 0.1732 327,715 +0.00(+1.88%)
Jul 07, 2021 0.1300 0.1700 0.1134 0.1700 380,697 +0.06(+54.55%)
Jul 06, 2021 0.1388 0.1590 0.1100 0.1100 25,400 -0.03(-20.86%)
Jun 30, 2021 0.1390 0.1390 0.1390 0 +0.00(+2.21%)
Jun 29, 2021 0.1256 0.1390 0.1256 0.1360 16,700 -0.00(-2.09%)
Jun 25, 2021 0.1389 0.1389 0.1389 0 +0.03(+24.02%)
Jun 24, 2021 0.1110 0.1120 0.1110 0.1120 19,500 -0.05(-30.00%)
Jun 22, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 17, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 15, 2021 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jun 14, 2021 0.1600 0.1600 0.1385 0.1600 12,000 +0.00(+0.00%)
Jun 09, 2021 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Jun 08, 2021 0.1400 0.1700 0.1281 0.1300 26,500 -0.01(-7.14%)
Jun 04, 2021 0.1400 0.1400 0.1400 13 +0.00(+0.00%)
Jun 02, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 28, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 27, 2021 0.1129 0.1400 0.1129 0.1400 3,640 +0.00(+0.00%)
May 25, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 21, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 20, 2021 0.1400 0.1400 0.1400 0.1400 200 -0.01(-6.04%)
May 19, 2021 0.1390 0.1600 0.1148 0.1490 34,000 +0.01(+4.93%)
May 17, 2021 0.1420 0.1420 0.1420 0 +0.02(+20.34%)
May 14, 2021 0.1200 0.1440 0.1180 0.1180 48,300 -0.02(-15.71%)
May 12, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 11, 2021 0.1241 0.1430 0.1241 0.1400 16,700 +0.00(+1.45%)
May 10, 2021 0.1380 0.1380 0.1380 0.1380 4,500 -0.01(-4.17%)
May 07, 2021 0.1220 0.1450 0.1220 0.1440 8,000 +0.01(+10.85%)
May 06, 2021 0.1299 0.1300 0.1299 0.1299 10,642 +0.00(+0.00%)
May 05, 2021 0.1195 0.1380 0.1061 0.1299 15,808 +0.01(+8.70%)
May 04, 2021 0.1195 0.1195 0.1195 0.1195 400 -0.01(-8.08%)
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.