APLD

Applied Blockchain (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.12 -9.68% 1.12 15:04:04
Open Price Low Price High Price Close Price Prev Close
1.24 1.09 1.24 1.24
more quote information »

APLD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.341.341.001.2625,599-0.22-16.42%
1 Month1.742.000.971.4629,249-0.62-35.63%
3 Months1.802.050.6151.2735,821-0.68-37.78%
6 Months0.09972.250.0570.924057270,6961.021,023.37%
1 Year0.01262.250.00810.648331764,0781.118,788.89%
3 Years0.0227852.250.0050.586089642,3961.104,815.51%
5 Years0.0162.250.0020.445350435,1671.106,900.0%

APLD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 28 2021 1.24 0.03 2.48% 1.24 1.24 1.15 22,703
Jul 27 2021 1.21 -0.12 -9.02% 1.25 1.34 1.06 33,719
Jul 26 2021 1.33 0.07 5.56% 1.29 1.33 1.01 36,989
Jul 23 2021 1.26 0.05 4.13% 1.23 1.27 1.00 21,328
Jul 22 2021 1.21 0.08 7.08% 1.34 1.34 1.12 13,254
Jul 21 2021 1.13 0.05 4.63% 1.08 1.15 1.065 28,492
Jul 20 2021 1.08 -0.16 -12.9% 0.98999 1.16 0.97 88,684
Jul 19 2021 1.24 -0.15 -10.79% 1.39 1.51 1.20 20,117
Jul 16 2021 1.39 -0.18 -11.46% 1.57 1.57 1.15 58,530
Jul 15 2021 1.57 -0.03 -1.88% 1.65 1.69 1.45 21,958
Jul 14 2021 1.60 -0.07 -4.19% 1.70 1.70 1.475 16,446
Jul 13 2021 1.67 -0.06 -3.19% 1.82 1.82 1.57 19,392
Jul 12 2021 1.725 -0.02 -0.86% 1.56 1.74 1.52 23,259
Jul 09 2021 1.74 0.01 0.58% 1.73 1.80 1.73 5,545
Jul 08 2021 1.73 -0.07 -3.89% 1.555 1.80 1.555 11,090
Jul 07 2021 1.80 -0.10 -5.26% 1.79 1.88 1.72 18,921
Jul 06 2021 1.90 -0.01 -0.52% 1.91 2.00 1.79 18,472
Jul 02 2021 1.91 0.02 1.06% 1.88 1.99 1.75 26,211
Jul 01 2021 1.89 0.13 7.39% 1.74 1.90 1.71 70,620
Jun 30 2021 1.76 0.12 7.32% 1.55 1.76 1.52 42,207
Jun 29 2021 1.64 -0.04 -2.38% 1.68 1.71 1.55 35,219
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.