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 (%)
Apr 25, 2022 0.0320 0 +0.01(+33.33%)
Apr 22, 2022 0.0171 0.0320 0.0170 0.0240 85,177 +0.00(+20.00%)
Apr 21, 2022 0.0222 0.0320 0.0180 0.0200 175,141 +0.00(+11.11%)
Apr 20, 2022 0.0194 0.0207 0.0180 0.0180 57,194 -0.00(-13.04%)
Apr 19, 2022 0.0277 0.0280 0.0207 0.0207 17,000 -0.01(-26.60%)
Apr 14, 2022 0.0282 0 -0.00(-0.70%)
Apr 13, 2022 0.0284 0.0284 0.0230 0.0284 31,500 -0.00(-1.73%)
Apr 08, 2022 0.0289 0 +0.00(+0.00%)
Apr 07, 2022 0.0289 0.0289 0.0289 0.0289 1,260 +0.00(+3.21%)
Apr 06, 2022 0.0234 0.0300 0.0234 0.0280 8,500 -0.00(-6.04%)
Apr 05, 2022 0.0303 0.0303 0.0298 0.0298 3,800 -0.00(-1.65%)
Apr 04, 2022 0.0242 0.0319 0.0234 0.0303 17,000 +0.01(+51.50%)
Apr 01, 2022 0.0263 0.0348 0.0200 0.0200 53,412 -0.01(-28.32%)
Mar 31, 2022 0.0279 0.0279 0.0279 0.0279 10,000 +0.01(+92.41%)
Mar 30, 2022 0.0195 0.0279 0.0145 0.0145 42,670 -0.01(-39.58%)
Mar 28, 2022 0.0240 0 +0.00(+0.84%)
Mar 25, 2022 0.0238 0.0238 0.0181 0.0238 45,300 +0.01(+30.77%)
Mar 24, 2022 0.0200 0.0239 0.0170 0.0182 115,798 -0.00(-9.00%)
Mar 23, 2022 0.0200 0.0200 0.0185 0.0200 43,600 +0.00(+0.00%)
Mar 22, 2022 0.0155 0.0200 0.0155 0.0200 114,891 +0.00(+0.00%)
Mar 21, 2022 0.0190 0.0200 0.0153 0.0200 29,568 +0.01(+94.17%)
Mar 18, 2022 0.0150 0.0170 0.0103 0.0103 113,875 +0.00(+3.00%)
Mar 17, 2022 0.0117 0.0150 0.0100 0.0100 62,500 -0.00(-26.47%)
Mar 16, 2022 0.0117 0.0136 0.0117 0.0136 10,000 -0.00(-0.73%)
Mar 15, 2022 0.0119 0.0137 0.0097 0.0137 579,567 +0.00(+15.13%)
Mar 14, 2022 0.0119 0.0119 0.0119 0.0119 5,000 +0.00(+19.00%)
Mar 11, 2022 0.0113 0.0113 0.0100 0.0100 32,563 +0.00(+2.04%)
Mar 10, 2022 0.0108 0.0144 0.0097 0.0098 275,000 -0.00(-9.26%)
Mar 09, 2022 0.0122 0.0150 0.0108 0.0108 153,040 -0.01(-46.00%)
Mar 07, 2022 0.0200 0 +0.00(+1.01%)
Mar 04, 2022 0.0175 0.0199 0.0170 0.0198 45,000 +0.00(+32.00%)
Mar 03, 2022 0.0214 0.0250 0.0150 0.0150 222,280 -0.01(-37.50%)
Mar 02, 2022 0.0214 0.0240 0.0214 0.0240 2,000 +0.00(+0.42%)
Mar 01, 2022 0.0239 0.0239 0.0239 0.0239 1,000 +0.00(+25.79%)
Feb 28, 2022 0.0190 0.0190 0.0190 0.0190 73,900 -0.01(-20.83%)
Feb 24, 2022 0.0240 0 -0.00(-4.00%)
Feb 22, 2022 0.0250 0 +0.00(+16.82%)
Feb 18, 2022 0.0214 0 -0.00(-18.32%)
Feb 14, 2022 0.0262 0 -0.00(-2.60%)
Feb 10, 2022 0.0269 0 +0.01(+25.12%)
Feb 09, 2022 0.0190 0.0215 0.0185 0.0215 31,000 -0.01(-25.86%)
Feb 08, 2022 0.0190 0.0290 0.0190 0.0290 21,890 +0.01(+39.42%)
Feb 07, 2022 0.0208 0.0208 0.0208 0.0208 2,500 -0.00(-7.56%)
Feb 04, 2022 0.0194 0.0225 0.0190 0.0225 41,315 -0.00(-3.85%)
Feb 02, 2022 0.0279 0.0279 0.0210 0.0234 101,734 -0.00(-15.52%)
Feb 01, 2022 0.0245 0.0279 0.0245 0.0277 4,655 +0.00(+0.00%)
Jan 31, 2022 0.0253 0.0277 0.0245 0.0277 7,869 -0.00(-0.72%)
Jan 28, 2022 0.0279 0.0279 0.0241 0.0279 7,000 +0.00(+10.28%)
Jan 27, 2022 0.0255 0.0279 0.0230 0.0253 23,525 -0.00(-0.78%)
Jan 26, 2022 0.0280 0.0290 0.0250 0.0255 52,113 -0.00(-8.60%)
Jan 25, 2022 0.0203 0.0280 0.0200 0.0279 53,500 +0.01(+37.44%)
Jan 21, 2022 0.0203 0 -0.00(-1.46%)
Jan 20, 2022 0.0206 0.0207 0.0206 0.0206 53,400 -0.00(-2.83%)
Jan 19, 2022 0.0252 0.0252 0.0212 0.0212 72,800 -0.01(-26.90%)
Jan 18, 2022 0.0235 0.0290 0.0208 0.0290 52,000 -0.00(-1.36%)
Jan 14, 2022 0.0294 0 +0.00(+6.91%)
Jan 13, 2022 0.0380 0.0380 0.0236 0.0275 42,238 -0.00(-10.71%)
Jan 12, 2022 0.0300 0.0400 0.0241 0.0308 54,778 -0.01(-22.61%)
Jan 11, 2022 0.0351 0.0700 0.0306 0.0398 1,288,675 +0.02(+66.53%)
Jan 10, 2022 0.0239 0.0239 0.0239 0.0239 7,500 -0.00(-0.42%)
Jan 07, 2022 0.0240 0.0241 0.0240 0.0240 15,000 -0.00(-7.69%)
Jan 06, 2022 0.0260 0.0260 0.0260 0.0260 200 -0.00(-13.33%)
Jan 05, 2022 0.0219 0.0300 0.0219 0.0300 91,245 +0.00(+3.45%)
Jan 04, 2022 0.0257 0.0300 0.0257 0.0290 73,900 +0.01(+41.46%)
Jan 03, 2022 0.0200 0.0280 0.0194 0.0205 352,951 -0.00(-0.97%)
Dec 31, 2021 0.0237 0.0290 0.0194 0.0207 229,350 +0.00(+0.00%)
Dec 30, 2021 0.0210 0.0210 0.0180 0.0207 112,100 +0.00(+0.00%)
Dec 29, 2021 0.0209 0.0300 0.0207 0.0207 85,875 -0.00(-0.48%)
Dec 28, 2021 0.0290 0.0290 0.0191 0.0208 141,875 -0.00(-1.89%)
Dec 27, 2021 0.0289 0.0298 0.0212 0.0212 30,400 -0.01(-26.64%)
Dec 23, 2021 0.0289 0.0289 0.0289 0.0289 3,500 -0.00(-3.34%)
Dec 22, 2021 0.0299 0.0299 0.0299 0.0299 5,000 +0.00(+3.10%)
Dec 20, 2021 0.0290 0.0290 0.0290 0 +0.01(+26.09%)
Dec 17, 2021 0.0260 0.0260 0.0230 0.0230 29,700 -0.01(-23.33%)
Dec 15, 2021 0.0300 0.0300 0.0300 0 -0.01(-24.81%)
Dec 14, 2021 0.0351 0.0399 0.0351 0.0399 200 -0.00(-9.32%)
Dec 13, 2021 0.0374 0.0440 0.0374 0.0440 19,800 +0.01(+17.65%)
Dec 10, 2021 0.0374 0.0390 0.0374 0.0374 29,200 +0.01(+24.67%)
Dec 09, 2021 0.0200 0.0300 0.0200 0.0300 188,824 +0.00(+10.29%)
Dec 08, 2021 0.0161 0.0272 0.0161 0.0272 34,500 -0.00(-8.42%)
Dec 07, 2021 0.0296 0.0297 0.0296 0.0297 20,000 +0.01(+40.76%)
Dec 06, 2021 0.0230 0.0255 0.0210 0.0211 50,336 +0.00(+0.00%)
Dec 03, 2021 0.0290 0.0290 0.0211 0.0211 185,982 -0.01(-29.67%)
Dec 01, 2021 0.0300 0.0300 0.0300 0 -0.00(-1.32%)
Nov 29, 2021 0.0304 0.0304 0.0304 0 +0.00(+7.80%)
Nov 26, 2021 0.0282 0.0304 0.0282 0.0282 12,150 -0.00(-7.24%)
Nov 24, 2021 0.0304 0.0304 0.0304 0.0304 100 -0.00(-9.25%)
Nov 23, 2021 0.0310 0.0335 0.0309 0.0335 85,500 +0.01(+18.79%)
Nov 22, 2021 0.0296 0.0400 0.0282 0.0282 15,200 -0.01(-29.32%)
Nov 19, 2021 0.0399 0.0399 0.0325 0.0399 22,500 +0.00(+7.84%)
Nov 18, 2021 0.0370 0.0370 0.0370 0.0370 10,700 -0.00(-7.50%)
Nov 17, 2021 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+6.67%)
Nov 16, 2021 0.0385 0.0385 0.0375 0.0375 20,000 -0.00(-2.60%)
Nov 15, 2021 0.0400 0.0400 0.0385 0.0385 12,188 -0.00(-3.75%)
Nov 12, 2021 0.0425 0.0450 0.0373 0.0400 80,003 -0.00(-11.11%)
Nov 11, 2021 0.0500 0.0500 0.0450 0.0450 4,388 -0.00(-4.26%)
Nov 09, 2021 0.0470 0.0470 0.0470 0.0470 3,500 +0.00(+0.64%)
Nov 08, 2021 0.0434 0.0467 0.0401 0.0467 15,541 +0.00(+0.00%)
Nov 05, 2021 0.0467 0.0467 0.0400 0.0467 12,288 +0.00(+0.00%)
Nov 04, 2021 0.0434 0.0467 0.0434 0.0467 15,001 -0.00(-0.21%)
Nov 03, 2021 0.0468 0.0468 0.0468 0.0468 1,066 -0.00(-0.21%)
Nov 02, 2021 0.0469 0.0469 0.0469 0.0469 2,501 -0.00(-4.29%)
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%)
Aug 02, 2021 0.0800 0.0885 0.0800 0.0885 1,120 +0.03(+47.50%)
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.
 
 
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.