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 (%)
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%)
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%)
Mar 01, 2021 0.1500 0.1500 0.0800 0.1500 14,453 +0.00(+0.00%)
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%)
Dec 01, 2020 0.2100 0.2100 0.2100 0 +0.00(+1.45%)
Nov 30, 2020 0.2070 0.2070 0.2070 0.2070 3,000 -0.00(-1.43%)
Nov 27, 2020 0.2200 0.2200 0.2100 0.2100 3,000 +0.00(+0.00%)
Nov 25, 2020 0.2100 0.2100 0.2100 0.2100 14,300 +0.04(+22.81%)
Nov 24, 2020 0.2100 0.2100 0.1710 0.1710 5,720 -0.04(-18.57%)
Nov 23, 2020 0.1710 0.2100 0.1710 0.2100 5,022 +0.00(+0.00%)
Nov 16, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 13, 2020 0.2100 0.2100 0.2100 6 +0.00(+0.00%)
Nov 06, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 05, 2020 0.1110 0.2100 0.1110 0.2100 350 +0.01(+5.00%)
Nov 03, 2020 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Nov 02, 2020 0.2100 0.2100 0.2100 0.2100 70,799 -0.01(-4.55%)
Oct 30, 2020 0.1200 0.2200 0.1200 0.2200 200 +0.10(+83.33%)
Oct 29, 2020 0.2200 0.2200 0.1200 0.1200 630 +0.00(+0.00%)
Oct 28, 2020 0.1200 0.1200 0.1200 60 +0.00(+0.00%)
Oct 26, 2020 0.1200 0.1200 0.1200 0 -0.09(-42.86%)
Oct 22, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Oct 21, 2020 0.2000 0.2000 0.2000 0.2000 1,000 -0.04(-16.67%)
Oct 20, 2020 0.2400 0.2400 0.2400 10 +0.00(+0.00%)
Oct 19, 2020 0.6000 0.6000 0.2000 0.2400 65,210 +0.04(+20.00%)
Oct 14, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 13, 2020 0.2000 0.2000 0.1800 0.2000 6,600 +0.00(+0.00%)
Oct 12, 2020 0.2000 0.2000 0.1910 0.2000 3,500 -1.55(-88.57%)
Oct 09, 2020 1.750 1.750 0.1500 1.750 2,100 +1.55(+775.00%)
Oct 07, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 06, 2020 0.9750 0.9750 0.2000 0.2000 1,400 +0.04(+25.00%)
Oct 05, 2020 0.1500 0.2000 0.1500 0.1600 1,800 -0.04(-20.00%)
Sep 30, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 11, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 10, 2020 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Sep 09, 2020 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Sep 08, 2020 0.2000 0.2000 0.2000 0.2000 150 +0.00(+0.00%)
Sep 04, 2020 0.2000 0.2000 0.1440 0.2000 2,900 -0.04(-16.67%)
Sep 03, 2020 0.0751 0.2400 0.0651 0.2400 96,591 +0.05(+26.32%)
Sep 02, 2020 0.1800 0.1900 0.1150 0.1900 32,082 +0.01(+5.56%)
Sep 01, 2020 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-5.26%)
Aug 31, 2020 0.1900 0.1900 0.1186 0.1900 8,900 +0.00(+0.00%)
Aug 28, 2020 0.1900 0.1900 0.1900 0.1900 1,200 +0.01(+5.56%)
Aug 26, 2020 0.1800 0.1800 0.1800 0 +0.09(+109.30%)
Aug 25, 2020 0.0860 0.0860 0.0860 0.0860 1,940 -0.10(-54.74%)
Aug 20, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 19, 2020 0.1900 0.1900 0.1900 60 +0.00(+0.00%)
Aug 18, 2020 0.1900 0.1900 0.0510 0.1900 19,000 +0.07(+65.07%)
Aug 17, 2020 0.1900 0.1900 0.1151 0.1151 7,610 -0.07(-39.42%)
Aug 13, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 11, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 10, 2020 0.1900 0.1900 0.0709 0.1900 39,000 +0.01(+5.56%)
Aug 07, 2020 0.1800 0.1800 0.1800 0.1800 300 -0.01(-5.26%)
Aug 05, 2020 0.1900 0.1900 0.1900 0 +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.