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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Aug 2009	USD	0.12	0.12	0.12	0.12	0.72	0.0 (0.0%)	0
12 Aug 2009	USD	0.15	0.15	0.12	0.12	0.72	+0.01 (+9.09%)	461
11 Aug 2009	USD	0.11	0.14	0.11	0.11	0.66	0.0 (0.0%)	6,567
10 Aug 2009	USD	0.11	0.11	0.11	0.11	0.66	-0.02 (-15.38%)	1,000
7 Aug 2009	USD	0.15	0.15	0.13	0.13	0.78	+0.01 (+8.33%)	22,663
6 Aug 2009	USD	0.12	0.12	0.12	0.12	0.72	0.0 (0.0%)	0
5 Aug 2009	USD	0.12	0.12	0.12	0.12	0.72	0.0 (0.0%)	0
4 Aug 2009	USD	0.12	0.15	0.12	0.12	0.72	0.0 (0.0%)	30,517
3 Aug 2009	USD	0.11	0.12	0.11	0.12	0.72	-0.07 (-36.84%)	5,700
31 Jul 2009	USD	0.11	0.19	0.11	0.19	1.14	+0.04 (+26.67%)	17,240
30 Jul 2009	USD	0.13	0.15	0.11	0.15	0.9	0.0 (0.0%)	21,300
29 Jul 2009	USD	0.1	0.25	0.05	0.15	0.9	+0.1 (+200.00%)	51,683
28 Jul 2009	USD	0.08	0.08	0.05	0.05	0.3	-0.03 (-37.50%)	2,017
27 Jul 2009	USD	0.08	0.08	0.08	0.08	0.48	+0.04 (+100%)	1,190
24 Jul 2009	USD	0.04	0.04	0.04	0.04	0.24	+0.005 (+14.29%)	29,000
23 Jul 2009	USD	0.041	0.041	0.035	0.035	0.21	-0.005 (-12.50%)	10,806
22 Jul 2009	USD	0.04	0.04	0.04	0.04	0.24	+0.005 (+14.29%)	4,897
21 Jul 2009	USD	0.033	0.035	0.033	0.035	0.21	+0.002 (+6.06%)	15,000
20 Jul 2009	USD	0.033	0.033	0.033	0.033	0.198	0.0 (0.0%)	0
17 Jul 2009	USD	0.033	0.033	0.033	0.033	0.198	0.0 (0.0%)	0
16 Jul 2009	USD	0.033	0.033	0.033	0.033	0.198	+0.003 (+10.00%)	1,000
15 Jul 2009	USD	0.03	0.03	0.03	0.03	0.18	+0.014 (+87.50%)	3,668
14 Jul 2009	USD	0.016	0.016	0.016	0.016	0.096	0.0 (0.0%)	567
13 Jul 2009	USD	0.016	0.016	0.016	0.016	0.096	0.0 (0.0%)	1,101
10 Jul 2009	USD	0.016	0.016	0.016	0.016	0.096	-0.014 (-46.67%)	100
9 Jul 2009	USD	0.016	0.03	0.016	0.03	0.18	+0.014 (+87.50%)	10,375
8 Jul 2009	USD	0.016	0.016	0.016	0.016	0.096	0.0 (0.0%)	0
7 Jul 2009	USD	0.016	0.016	0.016	0.016	0.096	0.0 (0.0%)	0
6 Jul 2009	USD	0.016	0.016	0.016	0.016	0.096	0.0 (0.0%)	0
3 Jul 2009	USD	0.016	0.016	0.016	0.016	0.096	0.0 (0.0%)	0

Unicorn Response |