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 (%)
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%)
Aug 01, 2023 0.0170 0 +0.00(+20.57%)
Jul 31, 2023 0.0141 0.0141 0.0141 0.0141 10,200 +0.00(+0.00%)
Jul 19, 2023 0.0141 0 -0.00(-1.40%)
Jul 17, 2023 0.0143 0 -0.00(-19.66%)
Jul 14, 2023 0.0168 0.0178 0.0168 0.0178 135,000 +0.00(+26.24%)
Jul 07, 2023 0.0141 0 -0.00(-21.67%)
Jun 21, 2023 0.0180 0 +0.00(+16.13%)
Jun 20, 2023 0.0159 0.0189 0.0120 0.0155 19,280 -0.00(-3.13%)
Jun 16, 2023 0.0110 0.0160 0.0110 0.0160 61,580 +0.00(+0.63%)
Jun 15, 2023 0.0159 0.0159 0.0159 0.0159 100 +0.00(+44.55%)
May 05, 2023 0.0110 0 -0.00(-5.98%)
May 03, 2023 0.0117 0 +0.00(+0.86%)
May 02, 2023 0.0116 0.0117 0.0116 0.0116 61,500 -0.00(-0.85%)
Apr 28, 2023 0.0117 0 -0.00(-0.85%)
Apr 27, 2023 0.0118 0.0118 0.0118 0.0118 10,000 -0.00(-0.84%)
Apr 24, 2023 0.0119 0 +0.00(+0.85%)
Apr 20, 2023 0.0118 0 -0.00(-2.48%)
Apr 19, 2023 0.0121 0.0121 0.0121 0.0121 15,000 +0.00(+0.00%)
Apr 17, 2023 0.0121 0 -0.00(-6.92%)
Apr 14, 2023 0.0130 0.0130 0.0130 0.0130 1,200 -0.00(-7.14%)
Apr 12, 2023 0.0140 0 +0.00(+7.69%)
Apr 11, 2023 0.0144 0.0144 0.0130 0.0130 49,955 -0.00(-9.72%)
Apr 10, 2023 0.0144 0.0144 0.0144 0.0144 9,000 -0.00(-12.73%)
Mar 27, 2023 0.0165 0 +0.00(+17.86%)
Mar 24, 2023 0.0148 0.0148 0.0140 0.0140 2,200 -0.00(-25.93%)
Mar 23, 2023 0.0190 0.0233 0.0140 0.0189 95,116 -0.00(-14.09%)
Mar 22, 2023 0.0110 0.0239 0.0110 0.0220 340,967 +0.01(+101.83%)
Mar 17, 2023 0.0109 0 -0.00(-0.91%)
Mar 15, 2023 0.0110 5 -0.00(-12.00%)
Mar 09, 2023 0.0125 0 -0.00(-3.10%)
Mar 08, 2023 0.0128 0.0129 0.0128 0.0129 17,970 -0.00(-4.44%)
Mar 07, 2023 0.0125 0.0135 0.0125 0.0135 41,000 +0.00(+6.30%)
Mar 06, 2023 0.0127 0.0127 0.0127 0.0127 14,000 +0.00(+0.00%)
Mar 03, 2023 0.0127 0.0127 0.0127 0.0127 6,333 -0.00(-0.78%)
Mar 01, 2023 0.0128 0 -0.00(-2.29%)
Feb 27, 2023 0.0131 0 -0.00(-17.61%)
Feb 24, 2023 0.0198 0.0200 0.0126 0.0159 377,033 -0.00(-18.46%)
Feb 23, 2023 0.0199 0.0199 0.0195 0.0195 810 -0.00(-1.02%)
Feb 22, 2023 0.0193 0.0200 0.0193 0.0197 42,744 +0.00(+0.51%)
Feb 21, 2023 0.0190 0.0198 0.0190 0.0196 65,729 +0.00(+3.16%)
Feb 17, 2023 0.0190 0.0190 0.0160 0.0190 20,000 +0.01(+46.15%)
Feb 16, 2023 0.0120 0.0200 0.0120 0.0130 90,310 +0.00(+8.33%)
Feb 15, 2023 0.0120 0.0120 0.0120 0.0120 12,005 -0.00(-1.64%)
Feb 13, 2023 0.0122 0 -0.00(-6.15%)
Feb 06, 2023 0.0130 0 +0.00(+8.33%)
Feb 03, 2023 0.0160 0.0160 0.0120 0.0120 222,500 -0.00(-20.00%)
Feb 02, 2023 0.0205 0.0205 0.0150 0.0150 130,000 -0.00(-11.76%)
Feb 01, 2023 0.0200 0.0300 0.0170 0.0170 70,285 -0.01(-34.62%)
Jan 31, 2023 0.0450 0.0450 0.0260 0.0260 95,250 -0.02(-38.68%)
Jan 30, 2023 0.0499 0.0499 0.0251 0.0424 43,360 -0.00(-5.78%)
Jan 27, 2023 0.0231 0.0450 0.0231 0.0450 246,088 +0.02(+80.00%)
Jan 26, 2023 0.0161 0.0250 0.0145 0.0250 266,183 +0.01(+48.81%)
Jan 25, 2023 0.0140 0.0168 0.0135 0.0168 364,096 +0.01(+66.34%)
Jan 24, 2023 0.0150 0.0150 0.0101 0.0101 778,888 +0.00(+12.22%)
Jan 23, 2023 0.0090 0.0090 0.0090 0.0090 3,500 -0.00(-18.18%)
Jan 20, 2023 0.0100 0.0110 0.0100 0.0110 39,000 +0.00(+1.85%)
Jan 19, 2023 0.0108 0.0108 0.0108 0.0108 5,000 -0.00(-1.82%)
Jan 18, 2023 0.0125 0.0125 0.0110 0.0110 73,900 -0.00(-19.71%)
Jan 17, 2023 0.0127 0.0137 0.0122 0.0137 1,250,820 +0.00(+12.30%)
Jan 12, 2023 0.0122 0 +0.00(+1.67%)
Jan 11, 2023 0.0135 0.0135 0.0120 0.0120 2,500 +0.00(+0.00%)
Jan 10, 2023 0.0120 0.0120 0.0120 0.0120 9,400 +0.00(+0.00%)
Jan 09, 2023 0.0120 0.0133 0.0120 0.0120 58,600 +0.00(+4.35%)
Jan 06, 2023 0.0164 0.0164 0.0115 0.0115 32,101 -0.00(-24.34%)
Jan 05, 2023 0.0165 0.0165 0.0144 0.0152 35,500 +0.00(+0.00%)
Jan 04, 2023 0.0190 0.0190 0.0150 0.0152 62,184 -0.00(-17.39%)
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.