APLDApplied Blockchain Inc04/12/2022
LAST:

 1.700		CHANGE:
 0.65		OPEN:
2.200		HIGH:
2.200		ASK:
0.000		VOLUME:
155,300
CHANGE(%):
27.66		PREV:
2.350		LOW:
1.350		BID:
0.000		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/12/222.2002.2001.3501.700155,3000
04/11/222.8802.8801.8602.35074,3000
04/08/223.1703.2002.6702.81046,5000
04/07/223.2803.2803.0803.1405,4000
04/06/223.0703.1003.0703.09019,5000
04/05/223.1003.1052.8103.06010,4000
04/04/222.5103.2802.5102.7609,7000
04/01/222.6002.9502.5802.58017,0000
03/31/222.8052.8302.6102.6105,1000
03/30/223.5003.5402.5002.78025,0000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.62 - 5.70
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63