Financial News
Applied Digital Corp (OP: APLD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2014 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-1.96%) |
| May 27, 2014 | 0.0051 | 0.0051 | 0.0051 | 0 | +0.00(+0.00%) | |
| May 23, 2014 | 0.0051 | 0.0051 | 0.0051 | 0 | -0.00(-30.14%) | |
| May 20, 2014 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0 | +0.00(+2.82%) |
| May 19, 2014 | 0.0035 | 0.0071 | 0.0035 | 0.0071 | 137,600 | +0.00(+136.67%) |
| May 16, 2014 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 98,280 | -0.00(-14.29%) |
| May 15, 2014 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 100,417 | +0.00(+0.00%) |
| May 14, 2014 | 0.0040 | 0.0040 | 0.0032 | 0.0035 | 70,000 | -0.00(-12.50%) |
| May 12, 2014 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-41.18%) | |
| May 09, 2014 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 267 | -0.00(-6.85%) |
| May 07, 2014 | 0.0073 | 0.0073 | 0.0073 | 0 | +0.00(+7.35%) | |
| May 05, 2014 | 0.0068 | 0.0068 | 0.0068 | 2 | +0.00(+0.00%) | |
| Apr 30, 2014 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 0 | +0.00(+0.00%) |
| Apr 24, 2014 | 0.0068 | 0.0068 | 0.0068 | 0 | +0.00(+0.00%) | |
| Apr 22, 2014 | 0.0068 | 0.0068 | 0.0068 | 0 | +0.00(+0.00%) | |
| Apr 16, 2014 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 67 | +0.00(+0.00%) |
| Apr 07, 2014 | 0.0068 | 0.0068 | 0.0068 | 34 | +0.00(+4.62%) | |
| Apr 03, 2014 | 0.0065 | 0.0065 | 0.0065 | 0 | +0.00(+0.00%) | |
| Apr 02, 2014 | 0.0085 | 0.0085 | 0.0065 | 0.0065 | 50,300 | -0.00(-35.00%) |
| Mar 31, 2014 | 0.0100 | 0.0100 | 0.0100 | 27 | -0.01(-41.18%) | |
| Mar 28, 2014 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.01(+112.50%) |
| Mar 25, 2014 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+0.00%) | |
| Mar 24, 2014 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 100 | +0.00(+0.00%) |
| Mar 19, 2014 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0 | -0.00(-11.11%) |
| Mar 12, 2014 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+12.50%) |
| Mar 10, 2014 | 0.0080 | 0.0080 | 0.0080 | 0 | -0.00(-20.00%) | |
| Mar 07, 2014 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0 | -0.00(-33.33%) |
| Mar 04, 2014 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-25.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
