AppLife Digital Solutions Inc (QB) (ALDS)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00281 | 26.7874165872 | 0.01049 | 0.0133 | 0.01049 | 2000 | 0.01049 | CS |
| 4 | 0.002808 | 26.7632481891 | 0.010492 | 0.014 | 0.01049 | 4080 | 0.01238469 | CS |
| 12 | 0.0012 | 9.9173553719 | 0.0121 | 0.0148 | 0.007 | 64256 | 0.00902459 | CS |
| 26 | -0.0007 | -5 | 0.014 | 0.0205 | 0.007 | 66654 | 0.01145045 | CS |
| 52 | -0.0008 | -5.67375886525 | 0.0141 | 0.039 | 0.007 | 52461 | 0.01467981 | CS |
| 156 | -0.0647 | -82.9487179487 | 0.078 | 0.1199 | 0.007 | 63869 | 0.02549064 | CS |
| 260 | -0.2867 | -95.5666666667 | 0.3 | 1.75 | 0.007 | 48186 | 0.04426348 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 0.0133 | 0.00281 | 26.79 | 0.0133 | 0.0133 | 0.0133 | 100 |
| 1722028800 | 0.01049 | 0 | 0.00 | 0.01049 | 0.01049 | 0.01049 | 0 |
| 1721942400 | 0.01049 | -0.00201 | -16.08 | 0.01049 | 0.01049 | 0.01049 | 2000 |
| 1721856360 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1721769960 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1721683560 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1721424360 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1721337960 | 0.0125 | 0.0005 | 4.17 | 0.013 | 0.013 | 0.0125 | 19000 |
| 1721251200 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1721164800 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1721078400 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1720819200 | 0.012 | 0.00011 | 0.93 | 0.012 | 0.012 | 0.012 | 500 |
| 1720733340 | 0.01189 | 0 | 0.00 | 0.01189 | 0.01189 | 0.01189 | 0 |
| 1720646940 | 0.01189 | 0 | 0.00 | 0.01189 | 0.01189 | 0.01189 | 0 |
| 1720560540 | 0.01189 | -0.0001 | -0.83 | 0.01189 | 0.01189 | 0.01189 | 480 |
| 1720473600 | 0.01199 | -0.00201 | -14.36 | 0.01199 | 0.01199 | 0.01199 | 1000 |
| 1720214940 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1720042140 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1719955740 | 0.014 | 0.002975 | 26.98 | 0.010492 | 0.014 | 0.010492 | 1500 |
| 1719869340 | 0.011025 | 0 | 0.00 | 0.011025 | 0.011025 | 0.011025 | 0 |
| 1719610140 | 0.011025 | 0 | 0.00 | 0.011025 | 0.011025 | 0.011025 | 0 |
| 1719523740 | 0.011025 | 0 | 0.00 | 0.011025 | 0.011025 | 0.011025 | 0 |
| 1719437340 | 0.011025 | 0 | 0.00 | 0.011025 | 0.011025 | 0.011025 | 0 |
| 1719350940 | 0.011025 | 0 | 0.00 | 0.011025 | 0.011025 | 0.011025 | 0 |
| 1719264540 | 0.011025 | -0.001115 | -9.18 | 0.011025 | 0.011025 | 0.011025 | 800 |
| 1719005040 | 0.01214 | 0 | 0.00 | 0.01214 | 0.01214 | 0.01214 | 0 |
| 1718918640 | 0.01214 | -0.00136 | -10.07 | 0.01214 | 0.01214 | 0.01214 | 8814 |
| 1718746140 | 0.0135 | 0.0035 | 35.00 | 0.0135 | 0.0135 | 0.0135 | 23952 |
| 1718659500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1718400300 | 0.01 | -0.00174 | -14.82 | 0.01 | 0.01 | 0.01 | 500 |
| 1718314140 | 0.01174 | 0.00069 | 6.24 | 0.01174 | 0.01174 | 0.01174 | 10000 |
| 1718227680 | 0.01105 | 0 | 0.00 | 0.01105 | 0.01105 | 0.01105 | 0 |
| 1718141280 | 0.01105 | 0 | 0.00 | 0.01105 | 0.01105 | 0.01105 | 0 |
| 1718054880 | 0.01105 | -0.00295 | -21.07 | 0.01105 | 0.01105 | 0.01105 | 1400 |
| 1717795800 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1717709400 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1717622940 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1717536540 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1717450140 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 46450 |
| 1717190940 | 0.014 | 0.0027 | 23.89 | 0.014 | 0.014 | 0.014 | 28800 |
| 1717104540 | 0.0113 | 0.0043 | 61.43 | 0.0113 | 0.0113 | 0.0113 | 10000 |
| 1717018020 | 0.007 | -0.001012 | -12.63 | 0.009 | 0.01029 | 0.007 | 350900 |
| 1716931740 | 0.008012 | -0.002138 | -21.06 | 0.0135 | 0.0148 | 0.008012 | 465600 |
| 1716585840 | 0.01015 | -0.0018 | -15.06 | 0.01 | 0.0115 | 0.0091 | 111446 |
| 1716499740 | 0.01195 | 0 | 0.00 | 0.01195 | 0.01195 | 0.01195 | 0 |
| 1716413340 | 0.01195 | 0 | 0.00 | 0.01195 | 0.01195 | 0.01195 | 0 |
| 1716326940 | 0.01195 | 1.0E-5 | 0.08 | 0.01195 | 0.01195 | 0.01195 | 1000 |
| 1716240180 | 0.0119399 | 0 | 0.00 | 0.010468 | 0.0119399 | 0.010468 | 10500 |
| 1715980800 | 0.0119399 | 0 | 0.00 | 0.0119399 | 0.0119399 | 0.0119399 | 0 |
| 1715894400 | 0.0119399 | 0 | 0.00 | 0.0119399 | 0.0119399 | 0.0119399 | 0 |
| 1715808000 | 0.0119399 | 0 | 0.00 | 0.0119399 | 0.0119399 | 0.0119399 | 0 |
| 1715721600 | 0.0119399 | 0 | 0.00 | 0.0119399 | 0.0119399 | 0.0119399 | 0 |
| 1715635200 | 0.0119399 | 0.0019399 | 19.40 | 0.0119399 | 0.0119399 | 0.0119399 | 444 |
| 1715376000 | 0.01 | -0.0021 | -17.36 | 0.0121 | 0.0121 | 0.01 | 381804 |
| 1715289600 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1715203200 | 0.0121 | -0.00095 | -7.28 | 0.0121 | 0.0121 | 0.0121 | 1000 |
| 1715117340 | 0.01305 | 0 | 0.00 | 0.01305 | 0.01305 | 0.01305 | 0 |
| 1715030940 | 0.01305 | 0 | 0.00 | 0.01305 | 0.01305 | 0.01305 | 0 |
| 1714771740 | 0.01305 | 0 | 0.00 | 0.01305 | 0.01305 | 0.01305 | 0 |
| 1714685340 | 0.01305 | 0.00095 | 7.85 | 0.014 | 0.014 | 0.01305 | 1210 |
| 1714599000 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1714512600 | 0.0121 | -0.0009 | -6.92 | 0.013 | 0.014 | 0.0106 | 27700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
