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 | 0.0019 | 20.652173913 | 0.0092 | 0.0146 | 0.0078 | 47550 | 0.01059853 | CS |
| 4 | 0.0033 | 42.3076923077 | 0.0078 | 0.0146 | 0.0078 | 19676 | 0.01050971 | CS |
| 12 | 0.000608 | 5.79489134579 | 0.010492 | 0.0146 | 0.0077 | 10311 | 0.00985189 | CS |
| 26 | 0.0021 | 23.3333333333 | 0.009 | 0.0205 | 0.007 | 54067 | 0.01171919 | CS |
| 52 | -0.0149 | -57.3076923077 | 0.026 | 0.036 | 0.007 | 48393 | 0.0128204 | CS |
| 156 | -0.0449 | -80.1785714286 | 0.056 | 0.079 | 0.007 | 62680 | 0.02167244 | CS |
| 260 | -0.2189 | -95.1739130435 | 0.23 | 1.75 | 0.007 | 47797 | 0.04379492 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694640 | 0.0106 | 0 | 0.00 | 0.0106 | 0.0106 | 0.0106 | 0 |
| 1726608240 | 0.0106 | 0.0014 | 15.22 | 0.01 | 0.0106 | 0.0092 | 95000 |
| 1726522140 | 0.0092 | 0 | 0.00 | 0.0092 | 0.0092 | 0.0092 | 0 |
| 1726262940 | 0.0092 | 0 | 0.00 | 0.0092 | 0.0092 | 0.0092 | 0 |
| 1726176540 | 0.0092 | 0.0014 | 17.95 | 0.0092 | 0.0092 | 0.0092 | 100 |
| 1726090140 | 0.0078 | -0.00149 | -16.04 | 0.0078 | 0.0078 | 0.0078 | 2732 |
| 1726003620 | 0.00929 | 0 | 0.00 | 0.00929 | 0.00929 | 0.00929 | 0 |
| 1725917220 | 0.00929 | 0 | 0.00 | 0.00929 | 0.00929 | 0.00929 | 0 |
| 1725658020 | 0.00929 | 0.00149 | 19.10 | 0.00929 | 0.00929 | 0.00929 | 300 |
| 1725571200 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1725484800 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1725398400 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1725052800 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1724966400 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 250 |
| 1724880180 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1724793780 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1724707380 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1724448180 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1724361780 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1724275380 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 2100 |
| 1724189280 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1724102880 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 50000 |
| 1723843800 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1723757400 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1723671000 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1723584600 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1723498200 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1723239000 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1723152600 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1723066200 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1722979800 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1722893340 | 0.0078 | 0.0001 | 1.30 | 0.0078 | 0.0078 | 0.0078 | 4000 |
| 1722634020 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1722547620 | 0.0077 | -0.0053 | -40.77 | 0.01029 | 0.01029 | 0.0077 | 6141 |
| 1722461220 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1722374820 | 0.013 | -0.0003 | -2.26 | 0.013 | 0.013 | 0.013 | 400 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
