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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Dec 2010	USD	0.05	0.05	0.05	0.05	0.3	+0.01 (+25%)	13,382
29 Dec 2010	USD	0.04	0.04	0.03	0.04	0.24	0.0 (0.0%)	3,529
28 Dec 2010	USD	0.04	0.04	0.04	0.04	0.24	0.0 (0.0%)	1,268
27 Dec 2010	USD	0.04	0.04	0.04	0.04	0.24	0.0 (0.0%)	0
24 Dec 2010	USD	0.04	0.04	0.04	0.04	0.24	0.0 (0.0%)	0
23 Dec 2010	USD	0.04	0.04	0.04	0.04	0.24	0.0 (0.0%)	834
22 Dec 2010	USD	0.04	0.04	0.04	0.04	0.24	0.0 (0.0%)	3,334
21 Dec 2010	USD	0.04	0.04	0.04	0.04	0.24	0.0 (0.0%)	1,334
20 Dec 2010	USD	0.04	0.04	0.04	0.04	0.24	0.0 (0.0%)	333
17 Dec 2010	USD	0.04	0.04	0.04	0.04	0.24	0.0 (0.0%)	0
16 Dec 2010	USD	0.04	0.04	0.027	0.04	0.24	0.0 (0.0%)	11,586
15 Dec 2010	USD	0.03	0.04	0.025	0.04	0.24	-0.015 (-27.27%)	98,911
14 Dec 2010	USD	0.055	0.055	0.055	0.055	0.33	0.0 (0.0%)	1,800
13 Dec 2010	USD	0.045	0.055	0.045	0.055	0.33	+0.025 (+83.33%)	44,254
10 Dec 2010	USD	0.03	0.03	0.03	0.03	0.18	-0.01 (-25%)	100
9 Dec 2010	USD	0.04	0.04	0.04	0.04	0.24	0.0 (0.0%)	575
8 Dec 2010	USD	0.04	0.04	0.04	0.04	0.24	0.0 (0.0%)	1,500
7 Dec 2010	USD	0.04	0.04	0.04	0.04	0.24	0.0 (0.0%)	250
6 Dec 2010	USD	0.04	0.04	0.04	0.04	0.24	0.0 (0.0%)	2,364
3 Dec 2010	USD	0.04	0.04	0.04	0.04	0.24	0.0 (0.0%)	750
2 Dec 2010	USD	0.04	0.04	0.04	0.04	0.24	0.0 (0.0%)	5,367
1 Dec 2010	USD	0.04	0.04	0.04	0.04	0.24	0.0 (0.0%)	0
30 Nov 2010	USD	0.04	0.04	0.04	0.04	0.24	0.0 (0.0%)	0
29 Nov 2010	USD	0.04	0.04	0.04	0.04	0.24	0.0 (0.0%)	134
26 Nov 2010	USD	0.04	0.04	0.04	0.04	0.24	0.0 (0.0%)	0
25 Nov 2010	USD	0.04	0.04	0.04	0.04	0.24	0.0 (0.0%)	0
24 Nov 2010	USD	0.04	0.04	0.04	0.04	0.24	0.0 (0.0%)	0
23 Nov 2010	USD	0.04	0.04	0.04	0.04	0.24	0.0 (0.0%)	667
22 Nov 2010	USD	0.04	0.04	0.04	0.04	0.24	0.0 (0.0%)	0
19 Nov 2010	USD	0.04	0.04	0.04	0.04	0.24	0.0 (0.0%)	633