기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
AppLife Digital Solutions Inc (QB) | ALDS | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.01194 | 0.01194 |
ALDS Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0121 | 0.0121 | 0.01 | 0.0100077 | 127,749 | -0.00016 | -1.32% |
1개월 | 0.013 | 0.016 | 0.01 | 0.0105675 | 101,707 | -0.00106 | -8.15% |
3개월 | 0.0115 | 0.0205 | 0.008 | 0.0124527 | 89,487 | 0.00044 | 3.83% |
6개월 | 0.0122 | 0.027 | 0.008 | 0.0132688 | 59,499 | -0.00026 | -2.13% |
1년 | 0.0103 | 0.039 | 0.008 | 0.0159056 | 62,425 | 0.00164 | 15.92% |
3년 | 0.14 | 0.192 | 0.008 | 0.0345547 | 64,095 | -0.12806 | -91.47% |
5년 | 0.13 | 1.75 | 0.008 | 0.0459075 | 47,872 | -0.11806 | -90.82% |
ALDS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 0.01194 | 0.00 | 0.00% | 0.01194 | 0.01194 | 0.01194 | 0 |
15 5월(5) 2024 | 0.01194 | 0.00 | 0.00% | 0.01194 | 0.01194 | 0.01194 | 0 |
14 5월(5) 2024 | 0.01194 | 0.00194 | 19.40% | 0.01194 | 0.01194 | 0.01194 | 444 |
11 5월(5) 2024 | 0.01 | -0.0021 | -17.36% | 0.0121 | 0.0121 | 0.01 | 381,804 |
10 5월(5) 2024 | 0.0121 | 0.00 | 0.00% | 0.0121 | 0.0121 | 0.0121 | 0 |
09 5월(5) 2024 | 0.0121 | -0.00095 | -7.28% | 0.0121 | 0.0121 | 0.0121 | 1,000 |
08 5월(5) 2024 | 0.01305 | 0.00 | 0.00% | 0.01305 | 0.01305 | 0.01305 | 0 |
07 5월(5) 2024 | 0.01305 | 0.00 | 0.00% | 0.01305 | 0.01305 | 0.01305 | 0 |
04 5월(5) 2024 | 0.01305 | 0.00 | 0.00% | 0.01305 | 0.01305 | 0.01305 | 0 |
03 5월(5) 2024 | 0.01305 | 0.00095 | 7.85% | 0.014 | 0.014 | 0.01305 | 1,210 |
02 5월(5) 2024 | 0.0121 | 0.00 | 0.00% | 0.0121 | 0.0121 | 0.0121 | 0 |
01 5월(5) 2024 | 0.0121 | -0.0009 | -6.92% | 0.013 | 0.014 | 0.0106 | 27,700 |
30 4월(4) 2024 | 0.013 | 0.00298 | 29.74% | 0.013 | 0.013 | 0.013 | 100,100 |
27 4월(4) 2024 | 0.01002 | 0.00 | 0.00% | 0.01002 | 0.01002 | 0.01002 | 0 |
26 4월(4) 2024 | 0.01002 | 0.00002 | 0.20% | 0.011 | 0.0121 | 0.01002 | 137,822 |
25 4월(4) 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
24 4월(4) 2024 | 0.01 | -0.006 | -37.50% | 0.014 | 0.0146 | 0.01 | 332,111 |
23 4월(4) 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0 |
20 4월(4) 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0 |
19 4월(4) 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 10,000 |
18 4월(4) 2024 | 0.016 | 0.003 | 23.08% | 0.013 | 0.016 | 0.011 | 24,882 |
17 4월(4) 2024 | 0.013 | -0.002 | -13.33% | 0.013 | 0.013 | 0.013 | 6,262 |