Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Applife Digital Solutions Inc (OP: ALDS )

0.0111 UNCHANGED

Streaming Delayed Price Updated: 10:03 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Applife Digital Solutions Inc (OP: ALDS )

Historical Prices