OTC Markets OTCQB USD

APPlife Digital Solutions, Inc. (ALDS)

0.0140 0.0000 (0.00%)
At close: June 3 at 2:33 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 -
Oct 20, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Oct 19, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Oct 18, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 9,500
Oct 17, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 16,800
Oct 16, 2023 0.0190 0.0200 0.0190 0.0190 0.0190 18,900
Oct 13, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 -
Oct 12, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 -
Oct 11, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 -
Oct 10, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 -
Oct 9, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 -
Oct 6, 2023 0.0266 0.0360 0.0266 0.0360 0.0360 3,500
Oct 5, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Oct 4, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Oct 3, 2023 0.0266 0.0266 0.0260 0.0260 0.0260 9,000
Oct 2, 2023 0.0253 0.0253 0.0253 0.0253 0.0253 2,100
Sep 29, 2023 0.0253 0.0341 0.0253 0.0341 0.0341 6,100
Sep 28, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Sep 27, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Sep 26, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 4,700
Sep 25, 2023 0.0220 0.0280 0.0220 0.0280 0.0280 600
Sep 22, 2023 0.0240 0.0340 0.0240 0.0253 0.0253 14,315
Sep 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 2,148
Sep 20, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 30,600
Sep 19, 2023 0.0288 0.0288 0.0288 0.0288 0.0288 -
Sep 18, 2023 0.0288 0.0288 0.0288 0.0288 0.0288 -
Sep 15, 2023 0.0288 0.0288 0.0288 0.0288 0.0288 -
Sep 14, 2023 0.0288 0.0288 0.0288 0.0288 0.0288 -
Sep 13, 2023 0.0288 0.0288 0.0288 0.0288 0.0288 2,684
Sep 12, 2023 0.0360 0.0360 0.0340 0.0340 0.0340 7,500
Sep 11, 2023 0.0302 0.0390 0.0302 0.0350 0.0350 12,700
Sep 8, 2023 0.0300 0.0390 0.0300 0.0390 0.0390 50,200
Sep 7, 2023 0.0244 0.0244 0.0244 0.0244 0.0244 -
Sep 6, 2023 0.0245 0.0272 0.0244 0.0244 0.0244 40,000
Sep 5, 2023 0.0245 0.0350 0.0245 0.0350 0.0350 17,500
Sep 1, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 31, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 30, 2023 0.0345 0.0390 0.0345 0.0350 0.0350 77,150
Aug 29, 2023 0.0160 0.0390 0.0160 0.0370 0.0370 150,157
Aug 28, 2023 0.0187 0.0240 0.0187 0.0240 0.0240 52,796
Aug 25, 2023 0.0139 0.0230 0.0132 0.0230 0.0230 147,750
Aug 24, 2023 0.0149 0.0149 0.0149 0.0149 0.0149 1,500
Aug 23, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 9,100
Aug 22, 2023 0.0130 0.0159 0.0118 0.0138 0.0138 74,000
Aug 21, 2023 0.0135 0.0135 0.0134 0.0134 0.0134 96,850
Aug 18, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 3,000
Aug 17, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Aug 16, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Aug 15, 2023 0.0180 0.0180 0.0165 0.0180 0.0180 10,700
Aug 14, 2023 0.0180 0.0205 0.0135 0.0165 0.0165 214,123
Aug 11, 2023 0.0156 0.0156 0.0156 0.0156 0.0156 -
Aug 10, 2023 0.0156 0.0156 0.0156 0.0156 0.0156 9,683
Aug 9, 2023 0.0143 0.0156 0.0143 0.0156 0.0156 5,000
Aug 8, 2023 0.0155 0.0155 0.0155 0.0155 0.0155 2,000
Aug 7, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Aug 4, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Aug 3, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Aug 2, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Aug 1, 2023 0.0132 0.0170 0.0132 0.0170 0.0170 50,000
Jul 31, 2023 0.0141 0.0141 0.0141 0.0141 0.0141 10,200
Jul 28, 2023 0.0141 0.0141 0.0141 0.0141 0.0141 -
Jul 27, 2023 0.0141 0.0141 0.0141 0.0141 0.0141 -
Jul 26, 2023 0.0141 0.0141 0.0141 0.0141 0.0141 -
Jul 25, 2023 0.0141 0.0141 0.0141 0.0141 0.0141 -
Jul 24, 2023 0.0141 0.0141 0.0141 0.0141 0.0141 -
Jul 21, 2023 0.0141 0.0141 0.0141 0.0141 0.0141 -
Jul 20, 2023 0.0141 0.0141 0.0141 0.0141 0.0141 -
Jul 19, 2023 0.0141 0.0141 0.0141 0.0141 0.0141 1,800
Jul 18, 2023 0.0143 0.0143 0.0143 0.0143 0.0143 -
Jul 17, 2023 0.0143 0.0143 0.0143 0.0143 0.0143 100
Jul 14, 2023 0.0168 0.0178 0.0168 0.0178 0.0178 135,000
Jul 13, 2023 0.0141 0.0141 0.0141 0.0141 0.0141 -
Jul 12, 2023 0.0141 0.0141 0.0141 0.0141 0.0141 -
Jul 11, 2023 0.0141 0.0141 0.0141 0.0141 0.0141 -
Jul 10, 2023 0.0141 0.0141 0.0141 0.0141 0.0141 -
Jul 7, 2023 0.0130 0.0178 0.0130 0.0141 0.0141 47,000
Jul 6, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jul 5, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jul 3, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jun 30, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jun 29, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jun 28, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jun 27, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jun 26, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jun 23, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jun 22, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jun 21, 2023 0.0155 0.0180 0.0155 0.0180 0.0180 29,200
Jun 20, 2023 0.0159 0.0189 0.0120 0.0154 0.0154 19,280
Jun 16, 2023 0.0110 0.0160 0.0110 0.0160 0.0160 61,580
Jun 15, 2023 0.0159 0.0159 0.0159 0.0159 0.0159 100
Jun 14, 2023 0.0159 0.0159 0.0159 0.0159 0.0159 38,990
Jun 13, 2023 0.0121 0.0139 0.0121 0.0139 0.0139 81,500
Jun 12, 2023 0.0114 0.0140 0.0114 0.0137 0.0137 113,000
Jun 9, 2023 0.0114 0.0114 0.0101 0.0101 0.0101 190,000
Jun 8, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 2,000