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 )

0.0113 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
Jun 30, 2022 0.0300 0.0349 0.0288 0.0349 186,200 +0.00(+16.33%)
Jun 29, 2022 0.0290 0.0300 0.0246 0.0300 56,585 +0.00(+0.00%)
Jun 28, 2022 0.0240 0.0300 0.0239 0.0300 164,515 +0.01(+25.00%)
Jun 27, 2022 0.0135 0.0240 0.0135 0.0240 366,922 +0.01(+77.78%)
Jun 24, 2022 0.0148 0.0160 0.0135 0.0135 169,841 -0.00(-10.00%)
Jun 23, 2022 0.0165 0.0183 0.0150 0.0150 895,010 -0.00(-13.79%)
Jun 22, 2022 0.0174 0.0174 0.0174 0.0174 5,000 -0.01(-22.67%)
Jun 16, 2022 0.0225 0 -0.01(-21.88%)
Jun 09, 2022 0.0288 0 +0.00(+0.00%)
Jun 08, 2022 0.0231 0.0288 0.0231 0.0288 2,000 -0.00(-0.69%)
Jun 02, 2022 0.0290 0 +0.01(+58.47%)
Jun 01, 2022 0.0280 0.0280 0.0183 0.0183 3,000 -0.01(-26.80%)
May 31, 2022 0.0285 0.0290 0.0180 0.0250 17,500 +0.00(+0.00%)
May 27, 2022 0.0250 0.0288 0.0230 0.0250 6,000 -0.00(-13.19%)
May 26, 2022 0.0240 0.0290 0.0234 0.0288 22,700 +0.00(+15.20%)
May 24, 2022 0.0250 0 +0.01(+38.89%)
May 23, 2022 0.0250 0.0250 0.0180 0.0180 35,482 -0.01(-28.00%)
May 19, 2022 0.0250 0 +0.00(+6.84%)
May 17, 2022 0.0234 0 -0.01(-19.31%)
May 13, 2022 0.0290 0 +0.01(+54.26%)
May 12, 2022 0.0188 0.0188 0.0188 0.0188 5,000 -0.01(-35.17%)
May 09, 2022 0.0290 0 +0.00(+0.00%)
May 05, 2022 0.0290 0 +0.00(+0.35%)
May 03, 2022 0.0289 0 -0.00(-9.69%)
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%)
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.