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 (%)
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%)
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%)
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.