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 )

0.0140 +0.0027 (+23.89%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 (%)
Apr 25, 2022 0.0320 0 +0.01(+33.33%)
Apr 22, 2022 0.0171 0.0320 0.0170 0.0240 85,177 +0.00(+20.00%)
Apr 21, 2022 0.0222 0.0320 0.0180 0.0200 175,141 +0.00(+11.11%)
Apr 20, 2022 0.0194 0.0207 0.0180 0.0180 57,194 -0.00(-13.04%)
Apr 19, 2022 0.0277 0.0280 0.0207 0.0207 17,000 -0.01(-26.60%)
Apr 14, 2022 0.0282 0 -0.00(-0.70%)
Apr 13, 2022 0.0284 0.0284 0.0230 0.0284 31,500 -0.00(-1.73%)
Apr 08, 2022 0.0289 0 +0.00(+0.00%)
Apr 07, 2022 0.0289 0.0289 0.0289 0.0289 1,260 +0.00(+3.21%)
Apr 06, 2022 0.0234 0.0300 0.0234 0.0280 8,500 -0.00(-6.04%)
Apr 05, 2022 0.0303 0.0303 0.0298 0.0298 3,800 -0.00(-1.65%)
Apr 04, 2022 0.0242 0.0319 0.0234 0.0303 17,000 +0.01(+51.50%)
Apr 01, 2022 0.0263 0.0348 0.0200 0.0200 53,412 -0.01(-28.32%)
Mar 31, 2022 0.0279 0.0279 0.0279 0.0279 10,000 +0.01(+92.41%)
Mar 30, 2022 0.0195 0.0279 0.0145 0.0145 42,670 -0.01(-39.58%)
Mar 28, 2022 0.0240 0 +0.00(+0.84%)
Mar 25, 2022 0.0238 0.0238 0.0181 0.0238 45,300 +0.01(+30.77%)
Mar 24, 2022 0.0200 0.0239 0.0170 0.0182 115,798 -0.00(-9.00%)
Mar 23, 2022 0.0200 0.0200 0.0185 0.0200 43,600 +0.00(+0.00%)
Mar 22, 2022 0.0155 0.0200 0.0155 0.0200 114,891 +0.00(+0.00%)
Mar 21, 2022 0.0190 0.0200 0.0153 0.0200 29,568 +0.01(+94.17%)
Mar 18, 2022 0.0150 0.0170 0.0103 0.0103 113,875 +0.00(+3.00%)
Mar 17, 2022 0.0117 0.0150 0.0100 0.0100 62,500 -0.00(-26.47%)
Mar 16, 2022 0.0117 0.0136 0.0117 0.0136 10,000 -0.00(-0.73%)
Mar 15, 2022 0.0119 0.0137 0.0097 0.0137 579,567 +0.00(+15.13%)
Mar 14, 2022 0.0119 0.0119 0.0119 0.0119 5,000 +0.00(+19.00%)
Mar 11, 2022 0.0113 0.0113 0.0100 0.0100 32,563 +0.00(+2.04%)
Mar 10, 2022 0.0108 0.0144 0.0097 0.0098 275,000 -0.00(-9.26%)
Mar 09, 2022 0.0122 0.0150 0.0108 0.0108 153,040 -0.01(-46.00%)
Mar 07, 2022 0.0200 0 +0.00(+1.01%)
Mar 04, 2022 0.0175 0.0199 0.0170 0.0198 45,000 +0.00(+32.00%)
Mar 03, 2022 0.0214 0.0250 0.0150 0.0150 222,280 -0.01(-37.50%)
Mar 02, 2022 0.0214 0.0240 0.0214 0.0240 2,000 +0.00(+0.42%)
Mar 01, 2022 0.0239 0.0239 0.0239 0.0239 1,000 +0.00(+25.79%)
Feb 28, 2022 0.0190 0.0190 0.0190 0.0190 73,900 -0.01(-20.83%)
Feb 24, 2022 0.0240 0 -0.00(-4.00%)
Feb 22, 2022 0.0250 0 +0.00(+16.82%)
Feb 18, 2022 0.0214 0 -0.00(-18.32%)
Feb 14, 2022 0.0262 0 -0.00(-2.60%)
Feb 10, 2022 0.0269 0 +0.01(+25.12%)
Feb 09, 2022 0.0190 0.0215 0.0185 0.0215 31,000 -0.01(-25.86%)
Feb 08, 2022 0.0190 0.0290 0.0190 0.0290 21,890 +0.01(+39.42%)
Feb 07, 2022 0.0208 0.0208 0.0208 0.0208 2,500 -0.00(-7.56%)
Feb 04, 2022 0.0194 0.0225 0.0190 0.0225 41,315 -0.00(-3.85%)
Feb 02, 2022 0.0279 0.0279 0.0210 0.0234 101,734 -0.00(-15.52%)
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.