Applied Blockchain Inc Recent Share Price (USX:APLD)

USX:APLD - Applied Digital Corp Applied Blockchain Inc
Sector: Information Technology, Industry: IT Consulting & Other Services

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Mar 2011	USD	0.05	0.05	0.05	0.05	0.3	-0.03 (-37.50%)	333
23 Mar 2011	USD	0.08	0.08	0.08	0.08	0.48	+0.03 (+60%)	100
22 Mar 2011	USD	0.05	0.05	0.05	0.05	0.3	0.0 (0.0%)	0
21 Mar 2011	USD	0.05	0.05	0.05	0.05	0.3	0.0 (0.0%)	267
18 Mar 2011	USD	0.05	0.05	0.05	0.05	0.3	0.0 (0.0%)	100
17 Mar 2011	USD	0.05	0.05	0.05	0.05	0.3	0.0 (0.0%)	0
16 Mar 2011	USD	0.05	0.05	0.05	0.05	0.3	0.0 (0.0%)	0
15 Mar 2011	USD	0.07	0.07	0.05	0.05	0.3	-0.03 (-37.50%)	1,208
14 Mar 2011	USD	0.08	0.08	0.08	0.08	0.48	+0.01 (+14.29%)	66,000
11 Mar 2011	USD	0.07	0.07	0.07	0.07	0.42	+0.02 (+38.89%)	167
10 Mar 2011	USD	0.0504	0.0504	0.0504	0.0504	0.3024	-0.02 (-28.00%)	592
9 Mar 2011	USD	0.05	0.07	0.05	0.07	0.42	0.0 (0.0%)	16,500
8 Mar 2011	USD	0.07	0.07	0.07	0.07	0.42	0.0 (0.0%)	0
7 Mar 2011	USD	0.07	0.07	0.07	0.07	0.42	0.0 (0.0%)	0
4 Mar 2011	USD	0.07	0.07	0.07	0.07	0.42	+0.01 (+16.67%)	32,900
3 Mar 2011	USD	0.06	0.06	0.06	0.06	0.36	0.0 (0.0%)	0
2 Mar 2011	USD	0.05	0.06	0.05	0.06	0.36	0.0 (0.0%)	4,400
1 Mar 2011	USD	0.06	0.06	0.06	0.06	0.36	+0.01 (+20%)	2,000
28 Feb 2011	USD	0.05	0.05	0.05	0.05	0.3	0.0 (0.0%)	0
25 Feb 2011	USD	0.05	0.05	0.05	0.05	0.3	-0.01 (-16.67%)	133
24 Feb 2011	USD	0.06	0.06	0.06	0.06	0.36	0.0 (0.0%)	9,000
23 Feb 2011	USD	0.06	0.06	0.06	0.06	0.36	0.0 (0.0%)	0
22 Feb 2011	USD	0.06	0.06	0.06	0.06	0.36	0.0 (0.0%)	100
21 Feb 2011	USD	0.06	0.06	0.06	0.06	0.36	0.0 (0.0%)	0
18 Feb 2011	USD	0.06	0.06	0.06	0.06	0.36	0.0 (0.0%)	166
17 Feb 2011	USD	0.06	0.06	0.06	0.06	0.36	0.0 (0.0%)	407
16 Feb 2011	USD	0.06	0.06	0.06	0.06	0.36	+0.01 (+20%)	700
15 Feb 2011	USD	0.05	0.05	0.05	0.05	0.3	-0.01 (-16.67%)	1,000
14 Feb 2011	USD	0.05	0.06	0.05	0.06	0.36	+0.014 (+29.87%)	15,868
11 Feb 2011	USD	0.04	0.07	0.04	0.0462	0.2772	-0.019 (-28.92%)	218,966

Unicorn Response |