OTC Markets OTCQB - Delayed Quote USD

APPlife Digital Solutions, Inc. (ALDS)

Compare
0.0160 +0.0050 (+45.45%)
As of 11:51 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 40,381
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 9, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 8, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 7, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 4, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 3, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 2, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 1,000
Oct 1, 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 9, 2024 0.0093 0.0093 0.0093 0.0093 0.0093 -
Sep 6, 2024 0.0093 0.0093 0.0093 0.0093 0.0093 300
Sep 5, 2024 0.0078 0.0078 0.0078 0.0078 0.0078 -
Sep 4, 2024 0.0078 0.0078 0.0078 0.0078 0.0078 -
Sep 3, 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 9, 2024 0.0078 0.0078 0.0078 0.0078 0.0078 -
Aug 8, 2024 0.0078 0.0078 0.0078 0.0078 0.0078 -
Aug 7, 2024 0.0078 0.0078 0.0078 0.0078 0.0078 -
Aug 6, 2024 0.0078 0.0078 0.0078 0.0078 0.0078 -
Aug 5, 2024 0.0078 0.0078 0.0078 0.0078 0.0078 4,000
Aug 2, 2024 0.0077 0.0077 0.0077 0.0077 0.0077 -
Aug 1, 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 9, 2024 0.0119 0.0119 0.0119 0.0119 0.0119 480
Jul 8, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 1,000
Jul 5, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jul 3, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jul 2, 2024 0.0105 0.0140 0.0105 0.0140 0.0140 1,500
Jul 1, 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 7, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jun 6, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jun 5, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jun 4, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jun 3, 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
May 29, 2024 0.0090 0.0103 0.0070 0.0070 0.0070 350,900
May 28, 2024 0.0135 0.0148 0.0080 0.0080 0.0080 465,600
May 24, 2024 0.0100 0.0115 0.0091 0.0102 0.0102 111,446
May 23, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
May 22, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
May 21, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 1,000
May 20, 2024 0.0105 0.0119 0.0105 0.0119 0.0119 10,500
May 17, 2024 0.0119 0.0119 0.0119 0.0119 0.0119 -
May 16, 2024 0.0119 0.0119 0.0119 0.0119 0.0119 -
May 15, 2024 0.0119 0.0119 0.0119 0.0119 0.0119 -
May 14, 2024 0.0119 0.0119 0.0119 0.0119 0.0119 -
May 13, 2024 0.0119 0.0119 0.0119 0.0119 0.0119 444
May 10, 2024 0.0121 0.0121 0.0100 0.0100 0.0100 381,804
May 9, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 -
May 8, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 1,000
May 7, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 -
May 6, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 -
May 3, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 -
May 2, 2024 0.0140 0.0140 0.0131 0.0131 0.0131 1,210
May 1, 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 9, 2024 0.0198 0.0198 0.0182 0.0182 0.0182 24,005
Apr 8, 2024 0.0180 0.0200 0.0180 0.0190 0.0190 97,336
Apr 5, 2024 0.0143 0.0185 0.0143 0.0165 0.0165 72,052
Apr 4, 2024 0.0178 0.0184 0.0178 0.0183 0.0183 10,115
Apr 3, 2024 0.0205 0.0205 0.0162 0.0171 0.0171 159,370
Apr 2, 2024 0.0175 0.0200 0.0175 0.0182 0.0182 130,299
Apr 1, 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 8, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 7, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 6, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 5, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 4, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 500
Mar 1, 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 9, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 10,000
Feb 8, 2024 0.0120 0.0120 0.0115 0.0115 0.0115 15,260
Feb 7, 2024 0.0126 0.0126 0.0126 0.0126 0.0126 -
Feb 6, 2024 0.0126 0.0126 0.0126 0.0126 0.0126 -
Feb 5, 2024 0.0125 0.0130 0.0120 0.0126 0.0126 14,150
Feb 2, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 9,500
Feb 1, 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 9, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jan 8, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 9,500
Jan 5, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 4, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 10,000
Jan 3, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 2, 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 -
Dec 8, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Dec 7, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Dec 6, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 10,000
Dec 5, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Dec 4, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Dec 1, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Nov 30, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 -
Nov 29, 2023 0.0255 0.0255 0.0255 0.0255 0.0255 15,000
Nov 28, 2023 0.0185 0.0270 0.0160 0.0221 0.0221 173,470
Nov 27, 2023 0.0122 0.0122 0.0122 0.0122 0.0122 -
Nov 24, 2023 0.0122 0.0122 0.0122 0.0122 0.0122 -
Nov 22, 2023 0.0122 0.0122 0.0122 0.0122 0.0122 8,000
Nov 21, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Nov 20, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Nov 17, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Nov 16, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Nov 15, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Nov 14, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Nov 13, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Nov 10, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Nov 9, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Nov 8, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Nov 7, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Nov 6, 2023 0.0140 0.0190 0.0140 0.0190 0.0190 15,000
Nov 3, 2023 0.0190 0.0190 0.0180 0.0180 0.0180 3,629
Nov 2, 2023 0.0116 0.0180 0.0116 0.0163 0.0163 37,101
Nov 1, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Oct 31, 2023 0.0180 0.0182 0.0180 0.0180 0.0180 305,800
Oct 30, 2023 0.0158 0.0158 0.0158 0.0158 0.0158 -
Oct 27, 2023 0.0140 0.0164 0.0130 0.0158 0.0158 73,000
Oct 26, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 19,300
Oct 25, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Oct 24, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Oct 23, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -

Related Tickers