1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Applied Blockchain Inc (PK) (APLD)
  7. Historical

APLD

Applied Blockchain (PK) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Applied Blockchain Inc (PK) APLD OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.29 -7.49% 3.58 13:03:35
Open Price Low Price High Price Close Price Prev Close
3.89 3.40 3.90 3.87
more quote information »

APLD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.204.803.373.9646,166-0.62-14.76%
1 Month4.855.003.374.1746,299-1.27-26.19%
3 Months1.925.701.593.5243,0781.6686.46%
6 Months1.105.700.6152.2268,8532.48225.45%
1 Year0.015195.700.015191.4374,9713.5623,468.14%
3 Years0.01265.700.0051.2454,4243.5728,312.7%
5 Years0.0135.700.0021.0343,9733.5727,438.46%

APLD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 3.58 -0.29 -7.49% 3.89 3.90 3.40 9,171
Nov 24 2021 3.87 -0.03 -0.77% 3.75 4.08 3.37 64,510
Nov 23 2021 3.90 -0.49 -11.16% 4.30 4.38 3.61 95,701
Nov 22 2021 4.39 -0.01 -0.23% 4.40 4.80 4.26 10,097
Nov 19 2021 4.40 0.12 2.8% 4.20 4.40 4.20 14,356
Nov 18 2021 4.28 -0.04 -0.93% 4.04 4.48 4.00 29,061
Nov 17 2021 4.32 0.27 6.67% 3.95 4.72 3.95 50,667
Nov 16 2021 4.0499 -0.18 -4.26% 4.25 4.25 3.88 25,327
Nov 15 2021 4.23 0.23 5.75% 4.00 4.25 3.77 38,656
Nov 12 2021 4.00 0.01 0.25% 4.00 4.03 3.84 53,427
Nov 11 2021 3.99 -0.11 -2.68% 4.28 4.29 3.77 87,267
Nov 10 2021 4.10 -0.15 -3.53% 4.15 4.48 4.00 54,205
Nov 09 2021 4.25 -0.03 -0.58% 4.30 4.49 4.25 16,303
Nov 08 2021 4.275 -0.13 -2.84% 4.60 4.60 4.05 44,942
Nov 05 2021 4.40 0.28 6.8% 4.34 5.00 4.04 54,791
Nov 04 2021 4.12 0.21 5.37% 4.05 4.33 3.88 17,065
Nov 03 2021 3.91 -0.48 -10.93% 4.40 4.40 3.58 86,904
Nov 02 2021 4.39 -0.51 -10.41% 4.90 4.90 4.00 41,497
Nov 01 2021 4.90 0.21 4.48% 4.73 5.00 4.73 26,977
Oct 29 2021 4.69 -0.12 -2.49% 4.85 4.95 4.01 67,937
Oct 28 2021 4.81 -0.12 -2.43% 4.99 4.99 4.00 60,575
Oct 27 2021 4.93 -0.13 -2.57% 5.20 5.45 3.97 88,051
See More Historical Prices »


Your Recent History
USOTC
APLD
Applied Bl..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.