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 (%)
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%)
May 03, 2021 0.1300 0.1379 0.1279 0.1300 7,804 -0.01(-5.80%)
Apr 30, 2021 0.1200 0.1380 0.1000 0.1380 20,500 +0.01(+6.15%)
Apr 29, 2021 0.1390 0.1390 0.1200 0.1300 3,350 -0.01(-6.68%)
Apr 27, 2021 0.1393 0.1393 0.1393 0 +0.03(+25.50%)
Apr 26, 2021 0.1450 0.1450 0.1050 0.1110 28,100 -0.02(-17.78%)
Apr 23, 2021 0.1400 0.1490 0.1300 0.1350 41,700 -0.00(-3.50%)
Apr 22, 2021 0.1300 0.1400 0.1250 0.1399 11,000 +0.00(+2.87%)
Apr 20, 2021 0.1360 0.1360 0.1360 0 -0.00(-2.86%)
Apr 19, 2021 0.1400 0.1400 0.1400 10 +0.00(+0.00%)
Apr 15, 2021 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Apr 14, 2021 0.1200 0.1400 0.1110 0.1300 17,067 -0.01(-5.80%)
Apr 13, 2021 0.1380 0.1380 0.1380 0.1380 1,000 +0.03(+25.45%)
Apr 12, 2021 0.1390 0.1390 0.1100 0.1100 27,500 -0.02(-15.06%)
Apr 09, 2021 0.1225 0.1400 0.1134 0.1295 29,200 -0.01(-4.07%)
Apr 08, 2021 0.1210 0.1350 0.1210 0.1350 750 +0.00(+0.00%)
Apr 07, 2021 0.1215 0.1390 0.1214 0.1350 18,000 -0.00(-0.59%)
Apr 06, 2021 0.1358 0.1358 0.1358 0.1358 640 +0.00(+0.00%)
Apr 05, 2021 0.1358 0.1358 0.1358 0.1358 1,000 -0.00(-2.30%)
Apr 01, 2021 0.1390 0.1390 0.1100 0.1390 24,000 +0.03(+26.36%)
Mar 31, 2021 0.1260 0.1399 0.1100 0.1100 46,900 -0.03(-21.43%)
Mar 30, 2021 0.1400 0.1400 0.1300 0.1400 26,049 +0.00(+0.00%)
Mar 29, 2021 0.1280 0.1400 0.1280 0.1400 8,300 -0.00(-2.78%)
Mar 26, 2021 0.1500 0.1600 0.1220 0.1440 24,300 +0.02(+15.20%)
Mar 25, 2021 0.1450 0.1700 0.1250 0.1250 32,300 +0.01(+8.70%)
Mar 24, 2021 0.1155 0.1450 0.1150 0.1150 9,747 -0.03(-23.13%)
Mar 23, 2021 0.1350 0.1880 0.1231 0.1496 17,000 +0.01(+10.81%)
Mar 22, 2021 0.1350 0.1350 0.1120 0.1350 28,500 +0.03(+29.81%)
Mar 19, 2021 0.1033 0.1350 0.1033 0.1040 9,500 -0.03(-22.96%)
Mar 18, 2021 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Mar 17, 2021 0.1190 0.1700 0.1030 0.1350 33,800 -0.00(-1.10%)
Mar 15, 2021 0.1365 0.1365 0.1365 0 +0.03(+28.65%)
Mar 12, 2021 0.1200 0.1700 0.1061 0.1061 16,500 -0.01(-11.58%)
Mar 11, 2021 0.1400 0.1700 0.1131 0.1200 17,460 -0.02(-12.79%)
Mar 10, 2021 0.1376 0.1700 0.1376 0.1376 3,050 +0.00(+2.92%)
Mar 09, 2021 0.1337 0.1337 0.1337 0.1337 1,000 -0.02(-10.87%)
Mar 08, 2021 0.1600 0.1600 0.1000 0.1500 6,600 +0.00(+0.00%)
Mar 05, 2021 0.1020 0.1500 0.1020 0.1500 4,600 +0.00(+0.00%)
Mar 04, 2021 0.1500 0.1500 0.1500 0.1500 2,113 +0.00(+0.00%)
Mar 03, 2021 0.1500 0.1500 0.1500 0.1500 3,333 +0.00(+0.00%)
Mar 02, 2021 0.1630 0.1700 0.1500 0.1500 1,100 +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.