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 (%)
Sep 30, 2022 0.1400 0.1500 0.1400 0.1500 53,500 +0.01(+7.14%)
Sep 29, 2022 0.1350 0.1400 0.1200 0.1400 20,000 +0.01(+3.70%)
Sep 28, 2022 0.1350 0.1350 0.1350 0.1350 2,900 +0.03(+28.57%)
Sep 26, 2022 0.1050 0.1050 0 -0.01(-4.55%)
Sep 23, 2022 0.1200 0.1200 0.1100 0.1100 14,000 -0.04(-26.67%)
Sep 20, 2022 0.1500 0.1500 0 -0.01(-3.23%)
Sep 19, 2022 0.1550 0.1550 0.1550 0.1550 17,000 -0.02(-13.89%)
Sep 16, 2022 0.1800 0.1800 0.1800 0.1800 4,000 +0.02(+16.13%)
Sep 14, 2022 0.1550 0.1550 0 -0.02(-13.89%)
Sep 08, 2022 0.1800 0 -0.01(-5.26%)
Sep 07, 2022 0.1900 0.1900 0.1900 0.1900 7,000 -0.01(-5.00%)
Sep 02, 2022 0.2000 0 +0.00(+0.00%)
Sep 01, 2022 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Aug 31, 2022 0.2000 0.2000 0.2000 0.2000 2,000 -0.01(-6.98%)
Aug 30, 2022 0.2150 0.2150 0.2150 0.2150 1,478 +0.00(+0.00%)
Aug 29, 2022 0.2100 0.2150 0.2100 0.2150 9,000 -0.01(-2.27%)
Aug 19, 2022 0.2200 0 -0.01(-4.35%)
Aug 16, 2022 0.2300 0.2300 0 +0.00(+0.00%)
Aug 15, 2022 0.2300 0.2300 0.2300 0.2300 1,000 +0.03(+15.00%)
Aug 11, 2022 0.2000 0.2000 0 -0.03(-13.04%)
Aug 09, 2022 0.2300 0.2300 0 +0.03(+15.00%)
Aug 05, 2022 0.2000 0 +0.00(+0.00%)
Aug 04, 2022 0.2000 0.2000 0.2000 0.2000 2,500 +0.02(+8.11%)
Aug 03, 2022 0.1800 0.1850 0.1800 0.1850 3,500 -0.05(-19.57%)
Jul 28, 2022 0.2300 0 +0.02(+9.52%)
Jul 26, 2022 0.2100 0.2100 0 +0.03(+16.67%)
Jul 25, 2022 0.1800 0.1800 0.1800 0.1800 35,002 -0.06(-25.00%)
Jul 18, 2022 0.2400 0.2400 0 +0.04(+20.00%)
Jul 15, 2022 0.1900 0.2000 0.1900 0.2000 63,349 -0.01(-4.76%)
Jul 14, 2022 0.1800 0.2100 0.1800 0.2100 99,000 +0.03(+16.67%)
Jul 13, 2022 0.1800 0.1800 0.1700 0.1800 31,905 +0.01(+5.88%)
Jul 12, 2022 0.1550 0.2000 0.1550 0.1700 53,437 +0.01(+6.25%)
Jul 06, 2022 0.1600 0 +0.00(+0.00%)
Jun 30, 2022 0.1600 0 +0.00(+0.00%)
Jun 24, 2022 0.1600 0 +0.02(+14.29%)
Jun 23, 2022 0.1600 0.1600 0.1400 0.1400 17,500 -0.02(-12.50%)
Jun 21, 2022 0.1600 0.1600 0 -0.04(-20.00%)
Jun 20, 2022 0.1600 0.2000 0.1550 0.2000 10,225 +0.04(+25.00%)
Jun 17, 2022 0.1600 0.1600 0.1600 0.1600 1,000 +0.02(+10.34%)
Jun 16, 2022 0.1450 0.1450 0.1450 0.1450 7,000 -0.03(-14.71%)
Jun 15, 2022 0.1650 0.1700 0.1650 0.1700 6,000 +0.03(+17.24%)
Jun 14, 2022 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-6.45%)
Jun 13, 2022 0.1550 0.1550 0.1550 0.1550 1,500 -0.02(-13.89%)
Jun 10, 2022 0.1800 0.1800 0.1800 0.1800 4,527 +0.01(+2.86%)
Jun 09, 2022 0.1750 0.1750 0.1750 0.1750 1,500 +0.02(+12.90%)
Jun 08, 2022 0.1550 0.1550 0.1550 0.1550 500 -0.05(-22.50%)
Jun 06, 2022 0.2000 0.2000 200 +0.00(+0.00%)
May 31, 2022 0.2000 0.2000 100 -0.01(-4.76%)
May 27, 2022 0.2100 0 -0.01(-4.55%)
May 26, 2022 0.2000 0.2200 0.1950 0.2200 31,575 +0.02(+10.00%)
May 25, 2022 0.1450 0.2200 0.1450 0.2000 90,109 +0.02(+11.11%)
May 24, 2022 0.1950 0.2000 0.1550 0.1800 8,500 +0.01(+5.88%)
May 20, 2022 0.1700 0 -0.04(-19.05%)
May 19, 2022 0.2000 0.3800 0.1950 0.2100 126,697 +0.08(+61.54%)
May 13, 2022 0.1300 200 +0.00(+0.00%)
May 12, 2022 0.1900 0.2350 0.1300 0.1300 101,000 -0.03(-18.75%)
May 11, 2022 0.1100 0.1750 0.1100 0.1600 31,850 +0.02(+18.52%)
May 10, 2022 0.1400 0.1750 0.1250 0.1350 188,000 +0.02(+12.50%)
May 09, 2022 0.1400 0.1400 0.1200 0.1200 87,901 +0.00(+0.00%)
May 06, 2022 0.0850 0.1200 0.0850 0.1200 187,560 +0.04(+50.00%)
May 05, 2022 0.0800 0.0800 0.0800 0.0800 1,111 +0.00(+0.00%)
May 04, 2022 0.0800 0.0800 0.0800 0.0800 22,200 +0.00(+0.00%)
May 03, 2022 0.0800 0.0900 0.0800 0.0800 17,300 -0.01(-11.11%)
May 02, 2022 0.0850 0.0900 0.0800 0.0900 16,100 +0.01(+12.50%)
Apr 28, 2022 0.0800 0.0800 0 -0.02(-20.00%)
Apr 27, 2022 0.1000 0.1000 0.1000 0.1000 85,000 -0.00(-4.76%)
Apr 26, 2022 0.1100 0.1100 0.1050 0.1050 202,000 -0.01(-8.70%)
Apr 25, 2022 0.1000 0.1150 0.1000 0.1150 38,000 +0.01(+15.00%)
Apr 22, 2022 0.1000 0.1000 0.1000 0.1000 96,002 -0.00(-4.76%)
Apr 21, 2022 0.1200 0.1200 0.1000 0.1050 138,000 -0.02(-16.00%)
Apr 20, 2022 0.1250 0.1250 0.1250 0.1250 7,400 +0.01(+4.17%)
Apr 19, 2022 0.1250 0.1250 0.1200 0.1200 32,000 -0.02(-14.29%)
Apr 18, 2022 0.1500 0.1500 0.1300 0.1400 93,812 +0.02(+12.00%)
Apr 14, 2022 0.1250 0 -0.01(-7.41%)
Apr 11, 2022 0.1350 0.1350 0 -0.01(-3.57%)
Apr 08, 2022 0.1350 0.1400 0.1250 0.1400 22,350 +0.00(+0.00%)
Apr 07, 2022 0.1500 0.1500 0.1400 0.1400 3,337 -0.01(-9.68%)
Apr 06, 2022 0.1550 0.1550 0.1550 0.1550 500 +0.01(+10.71%)
Apr 05, 2022 0.1250 0.1400 0.1250 0.1400 51,578 -0.00(-3.45%)
Apr 04, 2022 0.1450 0.1450 0.1400 0.1450 60,508 -0.01(-3.33%)
Apr 01, 2022 0.1500 0.1500 0.1500 0.1500 500 -0.01(-3.23%)
Mar 31, 2022 0.1550 0.1550 0.1550 0.1550 500 +0.01(+3.33%)
Mar 30, 2022 0.1450 0.1500 0.1450 0.1500 5,502 -0.01(-3.23%)
Mar 29, 2022 0.1850 0.1850 0.1400 0.1550 12,783 +0.00(+0.00%)
Mar 28, 2022 0.1550 0.1550 0.1550 0.1550 1,500 +0.01(+3.33%)
Mar 25, 2022 0.1600 0.1600 0.1500 0.1500 8,700 -0.01(-6.25%)
Mar 24, 2022 0.1500 0.1600 0.1500 0.1600 1,523 +0.00(+0.00%)
Mar 23, 2022 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Mar 22, 2022 0.1800 0.1800 0.1500 0.1600 34,536 -0.03(-15.79%)
Mar 18, 2022 0.1900 0 -0.01(-2.56%)
Mar 17, 2022 0.1950 0.1950 0.1950 0.1950 500 +0.01(+5.41%)
Mar 16, 2022 0.1850 0.1850 0.1850 0.1850 1,000 -0.02(-7.50%)
Mar 14, 2022 0.2000 0.2000 0 +0.03(+17.65%)
Mar 11, 2022 0.1650 0.1700 0.1400 0.1700 78,999 +0.01(+3.03%)
Mar 09, 2022 0.1650 0.1650 0 -0.01(-5.71%)
Mar 07, 2022 0.1750 0.1750 0 -0.01(-5.41%)
Mar 04, 2022 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
Mar 03, 2022 0.1850 0.1850 0.1850 0.1850 500 +0.01(+5.71%)
Mar 01, 2022 0.1750 0.1750 0 +0.00(+2.94%)
Feb 28, 2022 0.1600 0.1700 0.1600 0.1700 94,750 -0.00(-2.86%)
Feb 25, 2022 0.1550 0.1750 0.1700 0.1750 3,700 +0.00(+2.94%)
Feb 24, 2022 0.1800 0.1800 0.1700 0.1700 12,500 +0.01(+3.03%)
Feb 23, 2022 0.1800 0.1800 0.1650 0.1650 14,001 -0.02(-10.81%)
Feb 22, 2022 0.1850 0.1850 0.1700 0.1850 4,033 +0.02(+12.12%)
Feb 18, 2022 0.1650 0 -0.05(-23.26%)
Feb 09, 2022 0.2150 0 +0.01(+2.38%)
Feb 08, 2022 0.2100 0.2100 0.2100 0.2100 1,000 +0.02(+10.53%)
Feb 07, 2022 0.1900 0.1900 0.1850 0.1900 7,000 +0.01(+5.56%)
Feb 04, 2022 0.1950 0.1950 0.1800 0.1800 38,000 +0.00(+0.00%)
Feb 03, 2022 0.1850 0.1850 0.1800 0.1800 21,500 -0.02(-7.69%)
Feb 02, 2022 0.2000 0.2150 0.1800 0.1950 37,500 -0.03(-13.33%)
Feb 01, 2022 0.2250 0.2250 0.2250 0.2250 1,924 +0.02(+9.76%)
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%)
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.