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
3 Jun 2010	USD	0.08	0.08	0.08	0.08	0.48	0.0 (0.0%)	0
2 Jun 2010	USD	0.08	0.08	0.08	0.08	0.48	0.0 (0.0%)	0
1 Jun 2010	USD	0.08	0.08	0.08	0.08	0.48	0.0 (0.0%)	0
31 May 2010	USD	0.08	0.08	0.08	0.08	0.48	0.0 (0.0%)	0
28 May 2010	USD	0.08	0.08	0.08	0.08	0.48	+0.01 (+14.29%)	1,030
27 May 2010	USD	0.07	0.07	0.07	0.07	0.42	0.0 (0.0%)	0
26 May 2010	USD	0.07	0.07	0.07	0.07	0.42	+0.01 (+16.67%)	800
25 May 2010	USD	0.06	0.06	0.06	0.06	0.36	-0.04 (-40%)	286
24 May 2010	USD	0.1	0.1	0.1	0.1	0.6	0.0 (0.0%)	0
21 May 2010	USD	0.1	0.1	0.1	0.1	0.6	0.0 (0.0%)	0
20 May 2010	USD	0.1	0.1	0.1	0.1	0.6	0.0 (0.0%)	0
19 May 2010	USD	0.1	0.1	0.1	0.1	0.6	0.0 (0.0%)	0
18 May 2010	USD	0.06	0.1	0.06	0.1	0.6	+0.04 (+66.67%)	12,000
17 May 2010	USD	0.09	0.09	0.06	0.06	0.36	-0.07 (-53.85%)	1,100
14 May 2010	USD	0.13	0.13	0.13	0.13	0.78	0.0 (0.0%)	0
13 May 2010	USD	0.06	0.13	0.06	0.13	0.78	+0.065 (+100%)	23,484
12 May 2010	USD	0.065	0.065	0.065	0.065	0.39	0.0 (0.0%)	0
11 May 2010	USD	0.065	0.065	0.065	0.065	0.39	-0.065 (-50%)	333
10 May 2010	USD	0.12	0.13	0.1	0.13	0.78	-0.01 (-7.14%)	10,554
7 May 2010	USD	0.14	0.14	0.14	0.14	0.84	0.0 (0.0%)	299
6 May 2010	USD	0.14	0.14	0.12	0.14	0.84	0.0 (0.0%)	15,100
5 May 2010	USD	0.14	0.14	0.14	0.14	0.84	0.0 (0.0%)	0
4 May 2010	USD	0.14	0.14	0.14	0.14	0.84	0.0 (0.0%)	0
3 May 2010	USD	0.14	0.14	0.14	0.14	0.84	0.0 (0.0%)	300
30 Apr 2010	USD	0.14	0.14	0.14	0.14	0.84	+0.01 (+7.69%)	2,000
29 Apr 2010	USD	0.13	0.13	0.13	0.13	0.78	+0.02 (+18.18%)	15,550
28 Apr 2010	USD	0.14	0.14	0.11	0.11	0.66	0.0 (0.0%)	4,600
27 Apr 2010	USD	0.11	0.11	0.11	0.11	0.66	+0.01 (+10%)	233
26 Apr 2010	USD	0.1	0.1	0.1	0.1	0.6	-0.04 (-28.57%)	4,700
23 Apr 2010	USD	0.14	0.14	0.14	0.14	0.84	0.0 (0.0%)	100