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 )

0.0119 UNCHANGED
Last Price Updated: 11:41 AM EDT, May 13, 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 (%)
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%)
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.