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 )

0.0140 +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 (%)
Feb 26, 2021 0.1000 0.1500 0.1000 0.1500 2,000 +0.05(+50.00%)
Feb 25, 2021 0.1120 0.1300 0.0955 0.1000 45,193 -0.07(-42.86%)
Feb 23, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Feb 22, 2021 0.1750 0.1750 0.1750 0.1750 200 +0.00(+2.94%)
Feb 19, 2021 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.29%)
Feb 18, 2021 0.1700 0.1700 0.1695 0.1695 12,000 +0.00(+0.00%)
Feb 17, 2021 0.1695 0.1695 0.1695 0.1695 600 +0.02(+13.00%)
Feb 16, 2021 0.1500 0.1695 0.1500 0.1500 500 -0.01(-6.25%)
Feb 12, 2021 0.1600 0.1600 0.1600 0.1600 8,300 +0.00(+0.00%)
Feb 11, 2021 0.1600 0.1600 0.1600 0.1600 425 +0.00(+0.00%)
Feb 10, 2021 0.1625 0.1625 0.1600 0.1600 5,500 -0.01(-5.88%)
Feb 08, 2021 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Feb 05, 2021 0.1750 0.1750 0.1750 0.1750 10,900 +0.00(+0.00%)
Feb 04, 2021 0.1390 0.1750 0.1390 0.1750 36,997 +0.03(+25.00%)
Feb 03, 2021 0.1100 0.1400 0.1100 0.1400 236,487 +0.02(+17.65%)
Feb 02, 2021 0.1031 0.1500 0.0610 0.1190 21,138 -0.01(-8.81%)
Jan 29, 2021 0.1305 0.1305 0.1305 0 +0.00(+0.00%)
Jan 28, 2021 0.1305 0.1305 0.1305 0.1305 7,000 -0.03(-17.87%)
Jan 26, 2021 0.1589 0.1589 0.1589 0 +0.00(+1.86%)
Jan 25, 2021 0.1270 0.1590 0.1030 0.1560 49,500 +0.02(+14.71%)
Jan 22, 2021 0.1450 0.1450 0.1360 0.1360 7,200 -0.03(-17.58%)
Jan 19, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jan 15, 2021 0.1250 0.1650 0.1250 0.1650 800 +0.00(+0.00%)
Jan 14, 2021 0.1700 0.1700 0.1475 0.1650 2,250 +0.02(+17.86%)
Jan 13, 2021 0.1790 0.1790 0.1400 0.1400 15,200 -0.04(-21.79%)
Jan 12, 2021 0.1790 0.1790 0.1790 0.1790 3,000 -0.00(-0.56%)
Jan 11, 2021 0.1800 0.1800 0.1800 0.1800 1,200 +0.00(+0.00%)
Jan 08, 2021 0.1790 0.1800 0.1595 0.1800 3,700 +0.01(+5.88%)
Jan 04, 2021 0.1700 0.1700 0.1700 0 -0.00(-2.80%)
Dec 30, 2020 0.1749 0.1749 0.1749 0 +0.00(+0.00%)
Dec 29, 2020 0.1749 0.1749 0.1749 0.1749 500 +0.04(+29.56%)
Dec 28, 2020 0.1368 0.1368 0.1350 0.1350 3,125 -0.04(-20.59%)
Dec 24, 2020 0.1341 0.1700 0.1300 0.1700 24,000 -0.04(-20.63%)
Dec 23, 2020 0.2142 0.2142 0.2142 0.2142 4,100 +0.02(+12.80%)
Dec 22, 2020 0.1337 0.1899 0.1330 0.1899 34,825 -0.02(-9.53%)
Dec 16, 2020 0.2099 0.2099 0.2099 0 -0.00(-0.05%)
Dec 15, 2020 0.2100 0.2100 0.2100 0.2100 1,000 +0.07(+49.89%)
Dec 14, 2020 0.1401 0.1401 0.1401 0.1401 2,000 -0.07(-33.29%)
Dec 11, 2020 0.2000 0.2100 0.2000 0.2100 1,900 +0.00(+0.00%)
Dec 09, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 07, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 04, 2020 0.2100 0.2100 0.1766 0.2100 1,200 +0.00(+0.00%)
Dec 03, 2020 0.1800 0.2100 0.1500 0.2100 11,010 +0.00(+0.00%)
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.