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 (%)
Feb 29, 2024 0.0080 0 +0.00(+0.00%)
Feb 28, 2024 0.0097 0.0097 0.0080 0.0080 4,400 -0.00(-10.11%)
Feb 27, 2024 0.0091 0.0099 0.0087 0.0089 98,520 -0.00(-1.11%)
Feb 26, 2024 0.0115 0.0115 0.0090 0.0090 126,027 -0.00(-21.74%)
Feb 23, 2024 0.0115 0.0115 0.0115 0.0115 4,999 -0.00(-8.00%)
Feb 16, 2024 0.0125 0 +0.00(+8.70%)
Feb 15, 2024 0.0115 0.0115 0.0115 0.0115 10,000 +0.00(+0.00%)
Feb 14, 2024 0.0110 0.0115 0.0105 0.0115 43,016 +0.00(+0.00%)
Feb 13, 2024 0.0115 0.0115 0.0115 0.0115 9,600 +0.00(+0.00%)
Feb 12, 2024 0.0115 0.0115 0.0115 0.0115 19,800 +0.00(+0.00%)
Feb 09, 2024 0.0115 0.0115 0.0115 0.0115 10,000 +0.00(+0.00%)
Feb 08, 2024 0.0120 0.0120 0.0115 0.0115 15,260 -0.00(-8.73%)
Feb 05, 2024 0.0126 0 -0.00(-3.08%)
Feb 02, 2024 0.0130 0.0130 0.0130 0.0130 9,500 -0.00(-7.14%)
Feb 01, 2024 0.0140 0.0140 0.0140 0.0140 10,000 +0.00(+0.00%)
Jan 26, 2024 0.0140 0 -0.00(-16.17%)
Jan 25, 2024 0.0160 0.0167 0.0150 0.0167 43,279 +0.00(+15.17%)
Jan 24, 2024 0.0160 0.0160 0.0145 0.0145 9,330 -0.00(-3.33%)
Jan 22, 2024 0.0150 0 +0.00(+0.00%)
Jan 19, 2024 0.0155 0.0160 0.0150 0.0150 9,850 +0.00(+15.38%)
Jan 18, 2024 0.0150 0.0160 0.0130 0.0130 52,000 -0.00(-7.14%)
Jan 17, 2024 0.0140 0.0140 0.0140 0.0140 1,000 -0.00(-6.67%)
Jan 16, 2024 0.0150 0.0150 0.0150 0.0150 12,000 +0.00(+0.00%)
Jan 12, 2024 0.0180 0.0240 0.0150 0.0150 35,219 -0.00(-9.09%)
Jan 11, 2024 0.0148 0.0165 0.0148 0.0165 21,750 +0.00(+3.13%)
Jan 10, 2024 0.0163 0.0163 0.0160 0.0160 10,500 -0.00(-11.11%)
Jan 08, 2024 0.0180 0 -0.00(-18.18%)
Jan 04, 2024 0.0220 0 +0.00(+0.00%)
Dec 27, 2023 0.0220 0 +0.00(+2.80%)
Dec 18, 2023 0.0214 0 -0.00(-16.08%)
Dec 06, 2023 0.0255 0 +0.00(+0.00%)
Nov 29, 2023 0.0255 0 +0.00(+15.38%)
Nov 28, 2023 0.0185 0.0270 0.0160 0.0221 173,470 +0.01(+81.15%)
Nov 22, 2023 0.0122 0 -0.01(-35.79%)
Nov 06, 2023 0.0190 0 +0.00(+5.56%)
Nov 03, 2023 0.0190 0.0190 0.0180 0.0180 3,629 +0.00(+9.76%)
Nov 02, 2023 0.0116 0.0180 0.0116 0.0164 37,101 -0.00(-8.89%)
Oct 31, 2023 0.0180 0 +0.00(+13.92%)
Oct 27, 2023 0.0158 0 -0.00(-16.84%)
Oct 26, 2023 0.0190 0.0190 0.0190 0.0190 19,300 +0.00(+18.75%)
Oct 18, 2023 0.0160 0 -0.00(-5.88%)
Oct 17, 2023 0.0170 0.0170 0.0170 0.0170 16,800 -0.00(-10.53%)
Oct 16, 2023 0.0190 0.0200 0.0190 0.0190 18,900 -0.02(-47.22%)
Oct 06, 2023 0.0360 0 +0.01(+38.46%)
Oct 03, 2023 0.0260 0 +0.00(+2.77%)
Oct 02, 2023 0.0253 0.0253 0.0253 0.0253 2,100 -0.01(-25.81%)
Sep 29, 2023 0.0253 0.0341 0.0253 0.0341 6,100 +0.01(+31.15%)
Sep 26, 2023 0.0260 0 -0.00(-7.14%)
Sep 25, 2023 0.0220 0.0280 0.0220 0.0280 600 +0.00(+10.67%)
Sep 22, 2023 0.0240 0.0340 0.0240 0.0253 14,315 +0.00(+1.20%)
Sep 21, 2023 0.0250 0.0250 0.0250 0.0250 2,148 -0.00(-3.85%)
Sep 20, 2023 0.0260 0.0260 0.0260 0.0260 30,600 -0.00(-9.72%)
Sep 13, 2023 0.0288 0 -0.01(-15.29%)
Sep 12, 2023 0.0360 0.0360 0.0340 0.0340 7,500 -0.00(-2.86%)
Sep 11, 2023 0.0303 0.0390 0.0303 0.0350 12,700 -0.00(-10.26%)
Sep 08, 2023 0.0300 0.0390 0.0300 0.0390 50,200 +0.01(+59.84%)
Sep 06, 2023 0.0244 0 -0.01(-30.29%)
Sep 05, 2023 0.0245 0.0350 0.0245 0.0350 17,500 +0.00(+0.00%)
Aug 30, 2023 0.0350 0 -0.00(-5.41%)
Aug 29, 2023 0.0160 0.0390 0.0160 0.0370 150,157 +0.01(+54.17%)
Aug 28, 2023 0.0187 0.0240 0.0187 0.0240 52,796 +0.00(+4.35%)
Aug 25, 2023 0.0139 0.0230 0.0132 0.0230 147,750 +0.01(+54.36%)
Aug 24, 2023 0.0149 0.0149 0.0149 0.0149 1,500 +0.00(+14.62%)
Aug 23, 2023 0.0130 0.0130 0.0130 0.0130 9,100 -0.00(-5.80%)
Aug 22, 2023 0.0130 0.0159 0.0118 0.0138 74,000 +0.00(+2.99%)
Aug 21, 2023 0.0135 0.0135 0.0134 0.0134 96,850 -0.01(-41.74%)
Aug 18, 2023 0.0230 0.0230 0.0230 0.0230 3,000 +0.01(+27.78%)
Aug 15, 2023 0.0180 0 +0.00(+9.09%)
Aug 14, 2023 0.0180 0.0205 0.0135 0.0165 214,123 +0.00(+5.77%)
Aug 10, 2023 0.0156 0 +0.00(+0.00%)
Aug 09, 2023 0.0143 0.0156 0.0143 0.0156 5,000 +0.00(+0.00%)
Aug 08, 2023 0.0156 0.0156 0.0156 0.0156 2,000 -0.00(-8.24%)
Aug 01, 2023 0.0170 0 +0.00(+20.57%)
Jul 31, 2023 0.0141 0.0141 0.0141 0.0141 10,200 +0.00(+0.00%)
Jul 19, 2023 0.0141 0 -0.00(-1.40%)
Jul 17, 2023 0.0143 0 -0.00(-19.66%)
Jul 14, 2023 0.0168 0.0178 0.0168 0.0178 135,000 +0.00(+26.24%)
Jul 07, 2023 0.0141 0 -0.00(-21.67%)
Jun 21, 2023 0.0180 0 +0.00(+16.13%)
Jun 20, 2023 0.0159 0.0189 0.0120 0.0155 19,280 -0.00(-3.13%)
Jun 16, 2023 0.0110 0.0160 0.0110 0.0160 61,580 +0.00(+0.63%)
Jun 15, 2023 0.0159 0.0159 0.0159 0.0159 100 +0.00(+0.00%)
Jun 14, 2023 0.0159 0.0159 0.0159 0.0159 38,990 +0.00(+14.39%)
Jun 13, 2023 0.0122 0.0139 0.0122 0.0139 81,500 +0.00(+1.46%)
Jun 12, 2023 0.0114 0.0140 0.0114 0.0137 113,000 +0.00(+35.64%)
Jun 09, 2023 0.0114 0.0114 0.0101 0.0101 190,000 -0.00(-32.67%)
Jun 08, 2023 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+25.00%)
Jun 07, 2023 0.0238 0.0239 0.0110 0.0120 767,275 -0.00(-25.00%)
Jun 06, 2023 0.0160 0.0160 0.0160 0.0160 2,500 -0.01(-33.05%)
Jun 02, 2023 0.0239 0 +0.00(+0.84%)
May 30, 2023 0.0237 0 -0.00(-1.25%)
May 26, 2023 0.0194 0.0240 0.0155 0.0240 451,300 +0.00(+16.50%)
May 25, 2023 0.0110 0.0220 0.0105 0.0206 257,000 +0.01(+106.00%)
May 23, 2023 0.0100 0 -0.00(-6.54%)
May 22, 2023 0.0113 0.0113 0.0107 0.0107 10,055 +0.00(+0.00%)
May 18, 2023 0.0107 0 +0.00(+7.00%)
May 17, 2023 0.0103 0.0107 0.0100 0.0100 105,799 -0.00(-9.09%)
May 05, 2023 0.0110 0 -0.00(-5.98%)
May 03, 2023 0.0117 0 +0.00(+0.86%)
May 02, 2023 0.0116 0.0117 0.0116 0.0116 61,500 -0.00(-0.85%)
Apr 28, 2023 0.0117 0 -0.00(-0.85%)
Apr 27, 2023 0.0118 0.0118 0.0118 0.0118 10,000 -0.00(-0.84%)
Apr 24, 2023 0.0119 0 +0.00(+0.85%)
Apr 20, 2023 0.0118 0 -0.00(-2.48%)
Apr 19, 2023 0.0121 0.0121 0.0121 0.0121 15,000 +0.00(+0.00%)
Apr 17, 2023 0.0121 0 -0.00(-6.92%)
Apr 14, 2023 0.0130 0.0130 0.0130 0.0130 1,200 -0.00(-7.14%)
Apr 12, 2023 0.0140 0 +0.00(+7.69%)
Apr 11, 2023 0.0144 0.0144 0.0130 0.0130 49,955 -0.00(-9.72%)
Apr 10, 2023 0.0144 0.0144 0.0144 0.0144 9,000 -0.00(-12.73%)
Mar 27, 2023 0.0165 0 +0.00(+17.86%)
Mar 24, 2023 0.0148 0.0148 0.0140 0.0140 2,200 -0.00(-25.93%)
Mar 23, 2023 0.0190 0.0233 0.0140 0.0189 95,116 -0.00(-14.09%)
Mar 22, 2023 0.0110 0.0239 0.0110 0.0220 340,967 +0.01(+101.83%)
Mar 17, 2023 0.0109 0 -0.00(-0.91%)
Mar 15, 2023 0.0110 5 -0.00(-12.00%)
Mar 09, 2023 0.0125 0 -0.00(-3.10%)
Mar 08, 2023 0.0128 0.0129 0.0128 0.0129 17,970 -0.00(-4.44%)
Mar 07, 2023 0.0125 0.0135 0.0125 0.0135 41,000 +0.00(+6.30%)
Mar 06, 2023 0.0127 0.0127 0.0127 0.0127 14,000 +0.00(+0.00%)
Mar 03, 2023 0.0127 0.0127 0.0127 0.0127 6,333 -0.00(-0.78%)
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.