APPlife Digital Solutions, Inc. (ALDS)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0131

0.0000

(0.00%)

At close: 02:30PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
May 02, 2024	0.0140	0.0140	0.0131	0.0131	0.0131	1,210
May 01, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Apr 30, 2024	0.0130	0.0140	0.0106	0.0121	0.0121	27,700
Apr 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100,100
Apr 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 25, 2024	0.0110	0.0121	0.0100	0.0100	0.0100	137,822
Apr 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 23, 2024	0.0140	0.0146	0.0100	0.0100	0.0100	332,111
Apr 22, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 19, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 18, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	10,000
Apr 17, 2024	0.0130	0.0160	0.0110	0.0160	0.0160	24,882
Apr 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	6,262
Apr 15, 2024	0.0178	0.0178	0.0150	0.0150	0.0150	25,120
Apr 12, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	2,702
Apr 11, 2024	0.0177	0.0177	0.0175	0.0175	0.0175	111,253
Apr 10, 2024	0.0182	0.0190	0.0182	0.0190	0.0190	1,514
Apr 09, 2024	0.0198	0.0198	0.0182	0.0182	0.0182	24,005
Apr 08, 2024	0.0180	0.0200	0.0180	0.0190	0.0190	97,336
Apr 05, 2024	0.0143	0.0185	0.0143	0.0165	0.0165	72,052
Apr 04, 2024	0.0178	0.0184	0.0178	0.0183	0.0183	10,115
Apr 03, 2024	0.0205	0.0205	0.0162	0.0171	0.0171	159,370
Apr 02, 2024	0.0175	0.0200	0.0175	0.0182	0.0182	130,299
Apr 01, 2024	0.0105	0.0205	0.0097	0.0195	0.0195	147,716
Mar 28, 2024	0.0090	0.0097	0.0090	0.0097	0.0097	21,255
Mar 27, 2024	0.0093	0.0093	0.0093	0.0093	0.0093	-
Mar 26, 2024	0.0093	0.0093	0.0093	0.0093	0.0093	-
Mar 25, 2024	0.0093	0.0093	0.0093	0.0093	0.0093	-
Mar 22, 2024	0.0093	0.0093	0.0093	0.0093	0.0093	-
Mar 21, 2024	0.0093	0.0093	0.0093	0.0093	0.0093	-
Mar 20, 2024	0.0093	0.0093	0.0093	0.0093	0.0093	-
Mar 19, 2024	0.0093	0.0093	0.0093	0.0093	0.0093	-
Mar 18, 2024	0.0093	0.0093	0.0093	0.0093	0.0093	1,500
Mar 15, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Mar 14, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	23,529
Mar 13, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
Mar 12, 2024	0.0100	0.0113	0.0092	0.0102	0.0102	170,039
Mar 11, 2024	0.0099	0.0185	0.0099	0.0110	0.0110	684,278
Mar 08, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 07, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 06, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 05, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 04, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	500
Mar 01, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 29, 2024	0.0097	0.0099	0.0080	0.0080	0.0080	13,200
Feb 28, 2024	0.0097	0.0097	0.0080	0.0080	0.0080	4,400
Feb 27, 2024	0.0091	0.0099	0.0087	0.0089	0.0089	98,520
Feb 26, 2024	0.0115	0.0115	0.0090	0.0090	0.0090	126,027
Feb 23, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	4,999
Feb 22, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Feb 21, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Feb 20, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Feb 16, 2024	0.0115	0.0125	0.0115	0.0125	0.0125	10,180
Feb 15, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	10,000
Feb 14, 2024	0.0110	0.0115	0.0105	0.0115	0.0115	43,016
Feb 13, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	9,600
Feb 12, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	19,800
Feb 09, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	10,000
Feb 08, 2024	0.0120	0.0120	0.0115	0.0115	0.0115	15,260
Feb 07, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Feb 06, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Feb 05, 2024	0.0125	0.0130	0.0120	0.0126	0.0126	14,150
Feb 02, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	9,500
Feb 01, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	10,000
Jan 31, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 30, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 29, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 26, 2024	0.0150	0.0160	0.0140	0.0140	0.0140	47,299
Jan 25, 2024	0.0160	0.0167	0.0150	0.0167	0.0167	43,279
Jan 24, 2024	0.0160	0.0160	0.0145	0.0145	0.0145	9,330
Jan 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	105,000
Jan 19, 2024	0.0155	0.0160	0.0150	0.0150	0.0150	9,850
Jan 18, 2024	0.0150	0.0160	0.0130	0.0130	0.0130	52,000
Jan 17, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,000
Jan 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	12,000
Jan 12, 2024	0.0208	0.0240	0.0150	0.0150	0.0150	35,219
Jan 11, 2024	0.0165	0.0165	0.0148	0.0165	0.0165	21,750
Jan 10, 2024	0.0162	0.0162	0.0160	0.0160	0.0160	10,500
Jan 09, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 08, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	9,500
Jan 05, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 04, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	10,000
Jan 03, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 02, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 29, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 28, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 27, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	300
Dec 26, 2023	0.0214	0.0214	0.0214	0.0214	0.0214	-
Dec 22, 2023	0.0214	0.0214	0.0214	0.0214	0.0214	-
Dec 21, 2023	0.0214	0.0214	0.0214	0.0214	0.0214	-
Dec 20, 2023	0.0214	0.0214	0.0214	0.0214	0.0214	-
Dec 19, 2023	0.0214	0.0214	0.0214	0.0214	0.0214	-
Dec 18, 2023	0.0218	0.0218	0.0214	0.0214	0.0214	10,862
Dec 15, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Dec 14, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Dec 13, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Dec 12, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Dec 11, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,123.62+2,718.70(+3.22%)

APPlife Digital Solutions, Inc. (ALDS)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,123.62
+2,718.70(+3.22%)