Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applife Digital Solutions Inc (OP: ALDS )

0.0111 UNCHANGED
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 10, 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 (%)
Oct 29, 2021 0.0490 0.0490 0.0490 0 +0.01(+25.32%)
Oct 28, 2021 0.0490 0.0490 0.0391 0.0391 3,840 -0.01(-20.20%)
Oct 27, 2021 0.0490 0.0490 0.0390 0.0490 17,400 +0.01(+23.43%)
Oct 26, 2021 0.0450 0.0397 0.0397 28,200 -0.01(-17.29%)
Oct 21, 2021 0.0480 0.0480 0.0480 0 -0.00(-2.04%)
Oct 20, 2021 0.0441 0.0490 0.0441 0.0490 4,500 -0.00(-1.01%)
Oct 19, 2021 0.0469 0.0495 0.0443 0.0495 25,500 +0.00(+5.32%)
Oct 15, 2021 0.0470 0.0470 0.0470 5 -0.00(-6.00%)
Oct 14, 2021 0.0499 0.0500 0.0450 0.0500 9,072 +0.01(+11.11%)
Oct 13, 2021 0.0449 0.0450 0.0449 0.0450 7,002 +0.00(+0.00%)
Oct 12, 2021 0.0392 0.0450 0.0392 0.0450 12,500 +0.00(+0.22%)
Oct 11, 2021 0.0400 0.0450 0.0400 0.0449 14,500 -0.00(-6.46%)
Oct 08, 2021 0.0440 0.0480 0.0440 0.0480 10,545 +0.00(+0.00%)
Oct 07, 2021 0.0490 0.0490 0.0480 0.0480 4,005 -0.00(-4.00%)
Oct 06, 2021 0.0500 0.0525 0.0415 0.0500 20,005 +0.01(+31.58%)
Oct 05, 2021 0.0450 0.0450 0.0380 0.0380 106,100 -0.00(-5.00%)
Oct 04, 2021 0.0498 0.0520 0.0400 0.0400 68,928 -0.00(-8.05%)
Oct 01, 2021 0.0435 0.0435 0.0435 0.0435 10,000 +0.01(+16.94%)
Sep 30, 2021 0.0498 0.0498 0.0372 0.0372 21,500 -0.01(-25.30%)
Sep 29, 2021 0.0498 0.0498 0.0498 0.0498 2,417 +0.00(+0.00%)
Sep 28, 2021 0.0490 0.0499 0.0490 0.0498 17,246 +0.00(+0.20%)
Sep 27, 2021 0.0370 0.0497 0.0370 0.0497 12,600 +0.00(+0.00%)
Sep 24, 2021 0.0362 0.0499 0.0362 0.0497 20,500 +0.01(+24.25%)
Sep 23, 2021 0.0500 0.0500 0.0394 0.0400 300,229 -0.01(-20.00%)
Sep 22, 2021 0.0451 0.0500 0.0401 0.0500 9,200 +0.00(+0.00%)
Sep 21, 2021 0.0500 0.0500 0.0500 0.0500 9,500 -0.01(-10.55%)
Sep 20, 2021 0.0559 0.0560 0.0559 0.0559 1,100 -0.00(-0.18%)
Sep 17, 2021 0.0531 0.0560 0.0500 0.0560 65,500 +0.00(+0.18%)
Sep 16, 2021 0.0655 0.0655 0.0500 0.0559 48,700 -0.00(-0.18%)
Sep 15, 2021 0.0900 0.0900 0.0538 0.0560 198,916 -0.03(-37.78%)
Sep 14, 2021 0.0746 0.0900 0.0746 0.0900 41,249 +0.02(+38.25%)
Sep 13, 2021 0.0651 0.0651 0.0651 0.0651 100 -0.02(-22.41%)
Sep 10, 2021 0.0838 0.0839 0.0838 0.0839 10,000 -0.00(-0.12%)
Sep 07, 2021 0.0840 0.0840 0.0840 0 +0.02(+29.23%)
Sep 03, 2021 0.0641 0.0650 0.0641 0.0650 10,067 -0.02(-27.70%)
Sep 02, 2021 0.0899 0.0899 0.0641 0.0899 22,080 +0.01(+16.75%)
Sep 01, 2021 0.0900 0.0970 0.0608 0.0770 197,400 +0.01(+16.67%)
Aug 31, 2021 0.0652 0.0980 0.0652 0.0660 64,306 +0.00(+0.76%)
Aug 30, 2021 0.0751 0.0800 0.0655 0.0655 40,150 -0.01(-18.12%)
Aug 27, 2021 0.0730 0.0800 0.0700 0.0800 63,120 +0.00(+0.13%)
Aug 26, 2021 0.0799 0.0799 0.0720 0.0799 47,300 +0.01(+10.21%)
Aug 25, 2021 0.0845 0.0845 0.0725 0.0725 24,469 +0.00(+2.84%)
Aug 24, 2021 0.0803 0.0900 0.0705 0.0705 43,000 -0.02(-25.79%)
Aug 23, 2021 0.0820 0.1000 0.0820 0.0950 5,300 -0.00(-4.04%)
Aug 20, 2021 0.0990 0.0990 0.0990 0.0990 28,900 -0.01(-5.71%)
Aug 19, 2021 0.0970 0.1050 0.0900 0.1050 113,800 +0.00(+5.00%)
Aug 18, 2021 0.1000 0.1000 0.0850 0.1000 77,000 +0.00(+0.00%)
Aug 17, 2021 0.0850 0.1000 0.0811 0.1000 46,300 +0.00(+0.00%)
Aug 13, 2021 0.1000 0.1000 0.1000 5 -0.00(-4.76%)
Aug 12, 2021 0.0768 0.1050 0.0768 0.1050 70,410 -0.01(-4.55%)
Aug 11, 2021 0.1000 0.1150 0.0900 0.1100 51,200 +0.00(+0.09%)
Aug 10, 2021 0.0601 0.1199 0.0601 0.1099 113,343 +0.04(+57.00%)
Aug 09, 2021 0.0700 0.0800 0.0700 0.0700 11,500 -0.00(-6.67%)
Aug 06, 2021 0.0750 0.0800 0.0750 0.0750 2,000 -0.01(-6.25%)
Aug 05, 2021 0.0800 0.0800 0.0800 0.0800 2,200 +0.00(+0.00%)
Aug 04, 2021 0.0601 0.0850 0.0601 0.0800 47,896 -0.01(-5.88%)
Aug 03, 2021 0.0849 0.0850 0.0750 0.0850 40,941 -0.00(-3.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.