APPlife Digital Solutions, Inc. (ALDS)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

0.0160

+0.0050

(+45.45%)

At close: 11:51AM EDT

Advertisement

Time Period:

Oct 21, 2023 - Oct 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 21, 2024	0.0170	0.0170	0.0140	0.0160	0.0160	76,000
Oct 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 15, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 14, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 09, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 08, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 07, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 04, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 03, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 02, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,000
Oct 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	14,582
Sep 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Sep 26, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	120
Sep 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
Sep 23, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Sep 20, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Sep 19, 2024	0.0146	0.0146	0.0078	0.0111	0.0111	45,000
Sep 18, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Sep 17, 2024	0.0100	0.0106	0.0092	0.0106	0.0106	95,000
Sep 16, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Sep 13, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Sep 12, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	100
Sep 11, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	2,732
Sep 10, 2024	0.0093	0.0093	0.0093	0.0093	0.0093	-
Sep 09, 2024	0.0093	0.0093	0.0093	0.0093	0.0093	-
Sep 06, 2024	0.0093	0.0093	0.0093	0.0093	0.0093	300
Sep 05, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Sep 04, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Sep 03, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Aug 30, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Aug 29, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	250
Aug 28, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Aug 27, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Aug 26, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Aug 23, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Aug 22, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Aug 21, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	2,100
Aug 20, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Aug 19, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	50,000
Aug 16, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Aug 15, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Aug 14, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Aug 13, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Aug 12, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Aug 09, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Aug 08, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Aug 07, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Aug 06, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Aug 05, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	4,000
Aug 02, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Aug 01, 2024	0.0103	0.0103	0.0077	0.0077	0.0077	6,141
Jul 31, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 30, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	400
Jul 29, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	100
Jul 26, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Jul 25, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	2,000
Jul 24, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Jul 23, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Jul 22, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Jul 19, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Jul 18, 2024	0.0130	0.0130	0.0125	0.0125	0.0125	19,000
Jul 17, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	500
Jul 11, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Jul 10, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Jul 09, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	480
Jul 08, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,000
Jul 05, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 03, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 02, 2024	0.0105	0.0140	0.0105	0.0140	0.0140	1,500
Jul 01, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 28, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 27, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 26, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	800
Jun 21, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Jun 20, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	8,814
Jun 18, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	23,952
Jun 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500
Jun 13, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	10,000
Jun 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,400
Jun 07, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 06, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 05, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 04, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 03, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	46,450
May 31, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	28,800
May 30, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	10,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,853.98-10.69(-0.18%)

Dow 3042,931.60-344.31(-0.80%)

Nasdaq18,540.01+50.45(+0.27%)

Russell 20002,239.71-36.38(-1.60%)

Crude Oil70.46-0.10(-0.14%)

Gold2,736.00-2.90(-0.11%)

APPlife Digital Solutions, Inc. (ALDS)

S&P 500
5,853.98
-10.69(-0.18%)

Dow 30
42,931.60
-344.31(-0.80%)

Nasdaq
18,540.01
+50.45(+0.27%)

Russell 2000
2,239.71
-36.38(-1.60%)

Crude Oil
70.46
-0.10(-0.14%)

Gold
2,736.00
-2.90(-0.11%)