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 | 0 | 0 | 0.012 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.012 | 0.0133 | 0.01015 | 21434 | 0.01141847 | CS |
| 12 | -0.02 | -62.5 | 0.032 | 0.032 | 0.0073 | 54717 | 0.01552062 | CS |
| 26 | 0.00171 | 16.6180758017 | 0.01029 | 0.03345 | 0.0073 | 76799 | 0.0171352 | CS |
| 52 | -0.002 | -14.2857142857 | 0.014 | 0.03345 | 0.007 | 68354 | 0.01401678 | CS |
| 156 | -0.0133 | -52.5691699605 | 0.0253 | 0.079 | 0.007 | 66773 | 0.01901898 | CS |
| 260 | -0.188 | -94 | 0.2 | 1.75 | 0.007 | 51284 | 0.041119 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 0.012 | 0.00085 | 7.62 | 0.012 | 0.012 | 0.012 | 1515 |
| 1738276020 | 0.01115 | 0 | 0.00 | 0.01115 | 0.01115 | 0.01115 | 0 |
| 1738189620 | 0.01115 | 0 | 0.00 | 0.01115 | 0.01115 | 0.01115 | 0 |
| 1738103220 | 0.01115 | 0 | 0.00 | 0.01115 | 0.01115 | 0.01115 | 0 |
| 1738016820 | 0.01115 | 0 | 0.00 | 0.01115 | 0.01115 | 0.01115 | 0 |
| 1737757620 | 0.01115 | 0 | 0.00 | 0.01115 | 0.01115 | 0.01115 | 0 |
| 1737671220 | 0.01115 | -0.00185 | -14.23 | 0.0133 | 0.0133 | 0.01115 | 20000 |
| 1737584640 | 0.013 | 0.00285 | 28.08 | 0.013 | 0.013 | 0.0112 | 39364 |
| 1737498480 | 0.01015 | 0 | 0.00 | 0.01015 | 0.01015 | 0.01015 | 0 |
| 1737152880 | 0.01015 | -0.00035 | -3.33 | 0.01015 | 0.01015 | 0.01015 | 20500 |
| 1737066420 | 0.0105 | -0.0016 | -13.22 | 0.0106 | 0.0106 | 0.0105 | 39500 |
| 1736979720 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1736893320 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1736806920 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1736547720 | 0.0121 | 0.0001 | 0.83 | 0.01235 | 0.01235 | 0.0121 | 240 |
| 1736375340 | 0.012 | -0.0001 | -0.83 | 0.012 | 0.012 | 0.012 | 9000 |
| 1736288400 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1736202000 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1735942800 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1735856400 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1735683600 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1735597200 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1735338000 | 0.0121 | 0.0001 | 0.83 | 0.012525 | 0.012525 | 0.0121 | 15000 |
| 1735252020 | 0.012 | -0.0021 | -14.89 | 0.012 | 0.012 | 0.012 | 40914 |
| 1735078200 | 0.0141 | -0.00255 | -15.32 | 0.0142 | 0.0142 | 0.0141 | 18946 |
| 1734992760 | 0.01665 | 0 | 0.00 | 0.01665 | 0.01665 | 0.01665 | 0 |
| 1734733560 | 0.01665 | 0 | 0.00 | 0.01665 | 0.01665 | 0.01665 | 0 |
| 1734647160 | 0.01665 | 0 | 0.00 | 0.01665 | 0.01665 | 0.01665 | 0 |
| 1734560760 | 0.01665 | 0 | 0.00 | 0.01665 | 0.01665 | 0.01665 | 0 |
| 1734474360 | 0.01665 | 0.00245 | 17.25 | 0.016 | 0.01665 | 0.016 | 17100 |
| 1734388080 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1734128880 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1734042480 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 254 |
| 1733955900 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1733869500 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1733783100 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1733523900 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1733437500 | 0.0142 | 0.0001 | 0.71 | 0.0142 | 0.0142 | 0.0142 | 5000 |
| 1733351340 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1733264940 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1733178540 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1732919340 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1732746540 | 0.0141 | -0.0059 | -29.50 | 0.0141 | 0.0141 | 0.0141 | 25000 |
| 1732659960 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1732573560 | 0.02 | 0.007 | 53.85 | 0.02 | 0.02 | 0.02 | 18233 |
| 1732314000 | 0.013 | 0.0009 | 7.44 | 0.013 | 0.013 | 0.013 | 48849 |
| 1732227900 | 0.0121 | -0.0015 | -11.03 | 0.0092999 | 0.0121 | 0.0073 | 300893 |
| 1732141740 | 0.0136 | -0.0034 | -20.00 | 0.017 | 0.017 | 0.0136 | 151315 |
| 1732054800 | 0.017 | -0.00205 | -10.76 | 0.017 | 0.017 | 0.017 | 849 |
| 1731968640 | 0.01905 | 0 | 0.00 | 0.01905 | 0.01905 | 0.01905 | 1000 |
| 1731709200 | 0.01905 | 0 | 0.00 | 0.01905 | 0.01905 | 0.01905 | 0 |
| 1731622800 | 0.01905 | -0.00245 | -11.40 | 0.01905 | 0.01905 | 0.01905 | 5000 |
| 1731536760 | 0.0214999 | 0.0006499 | 3.12 | 0.0199 | 0.0214999 | 0.016 | 29300 |
| 1731450480 | 0.02085 | 0.01035 | 98.57 | 0.02054 | 0.02085 | 0.0139 | 358500 |
| 1731363600 | 0.0105 | -0.0095 | -47.50 | 0.015 | 0.015 | 0.0105 | 67250 |
| 1731104400 | 0.02 | -0.003 | -13.04 | 0.032 | 0.032 | 0.02 | 81195 |
| 1731018540 | 0.023 | 0.012 | 109.09 | 0.0189 | 0.03345 | 0.01755 | 1246471 |
| 1730928420 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1730842020 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1730755620 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
