OTC Markets OTCID
USD
APPlife Digital Solutions Inc. (ALDS)
0.0400
0.0000
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
0.0181
0.0250
0.0104
0.0150
0.0150
103,005
Nov 6, 2026
0.0400
0.0400
0.0400
0.0400
0.0400
-
Nov 5, 2026
0.0400
0.0400
0.0400
0.0400
0.0400
-
Nov 4, 2026
0.0400
0.0400
0.0400
0.0400
0.0400
-
Nov 3, 2026
0.0400
0.0400
0.0400
0.0400
0.0400
-
Nov 2, 2026
0.0400
0.0400
0.0400
0.0400
0.0400
-
Oct 30, 2026
0.0400
0.0400
0.0400
0.0400
0.0400
-
Oct 29, 2026
0.0399
0.0400
0.0399
0.0400
0.0400
7,056
Oct 28, 2026
0.0333
0.0350
0.0121
0.0121
0.0121
60,000
Oct 27, 2026
0.0500
0.0500
0.0380
0.0450
0.0450
84,365
Oct 26, 2026
0.0800
0.0800
0.0500
0.0500
0.0500
50,000
Oct 23, 2026
0.1525
0.1525
0.1525
0.1525
0.1525
-
Oct 22, 2026
0.1525
0.1525
0.1525
0.1525
0.1525
1,000
Oct 21, 2026
0.0900
0.0900
0.0900
0.0900
0.0900
10,000
Oct 20, 2026
0.1100
0.1100
0.1100
0.1100
0.1100
-
Oct 19, 2026
0.1100
0.1100
0.1100
0.1100
0.1100
-
Oct 16, 2026
0.1100
0.1100
0.1100
0.1100
0.1100
3,209
Oct 15, 2026
0.1327
0.1327
0.1327
0.1327
0.1327
500
Oct 14, 2026
0.2188
0.2188
0.0800
0.2188
0.2188
47,345
Oct 13, 2026
1.0000
1.0000
1.0000
1.0000
1.0000
-
Oct 12, 2026
1.0000
1.0000
1.0000
1.0000
1.0000
-
Oct 9, 2026
1.0000
1.0000
1.0000
1.0000
1.0000
-
Oct 8, 2026
1.0000
1.0000
1.0000
1.0000
1.0000
-
Oct 7, 2026
1.0000
1.0000
1.0000
1.0000
1.0000
-
Oct 6, 2026
1.0000
1.0000
1.0000
1.0000
1.0000
-
Oct 5, 2026
1.0000
1.0000
1.0000
1.0000
1.0000
-
Oct 2, 2026
1.0000
1.0000
1.0000
1.0000
1.0000
-
Oct 1, 2026
1.0000
1.0000
1.0000
1.0000
1.0000
-
Sep 30, 2026
1.0000
1.0000
1.0000
1.0000
1.0000
-
Sep 29, 2026
1.0000
1.0000
1.0000
1.0000
1.0000
-
Sep 28, 2026
1.0000
1.0000
1.0000
1.0000
1.0000
-
Sep 25, 2026
1.0000
1.0000
1.0000
1.0000
1.0000
-
Sep 24, 2026
1.0000
1.0000
1.0000
1.0000
1.0000
-
Sep 23, 2026
1.0000
1.0000
1.0000
1.0000
1.0000
-
Sep 22, 2026
1.0000
1.0000
1.0000
1.0000
1.0000
-
Sep 21, 2026
1.0000
1.0000
1.0000
1.0000
1.0000
100
Sep 18, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
-
Sep 17, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
-
Sep 16, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
-
Sep 15, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
-
Sep 14, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
-
Sep 11, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
-
Sep 10, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
-
Sep 9, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
-
Sep 8, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
-
Sep 4, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
-
Sep 3, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
100
Sep 2, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
Sep 1, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
Aug 31, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
Aug 28, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
Aug 27, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
Aug 26, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
Aug 25, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
Aug 24, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
Aug 21, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
Aug 20, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
Aug 19, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
Aug 18, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
Aug 17, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
Aug 14, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
Aug 13, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
Aug 12, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
Aug 11, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
Aug 10, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
Aug 7, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
300
Aug 6, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Aug 5, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Aug 4, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Aug 3, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jul 31, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jul 30, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jul 29, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jul 28, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jul 27, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jul 24, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jul 23, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jul 22, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jul 21, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jul 20, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jul 17, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jul 16, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jul 15, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jul 14, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jul 13, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jul 10, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jul 9, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jul 8, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jul 7, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jul 6, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jul 2, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jul 1, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jun 30, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jun 29, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jun 26, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jun 25, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jun 24, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
-
Jun 23, 2026
0.0801
0.0801
0.0801
0.0801
0.0801
288
Jun 22, 2026
0.4500
0.4500
0.4500
0.4500
0.4500
-
Jun 18, 2026
0.4500
0.4500
0.4500
0.4500
0.4500
-
Jun 17, 2026
0.4500
0.4500
0.4500
0.4500
0.4500
-
Jun 16, 2026
0.4500
0.4500
0.4500
0.4500
0.4500
-
Jun 15, 2026
0.4500
0.4500
0.4500
0.4500
0.4500
-
Jun 12, 2026
1:250
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
0.4500
0.4500
0.4500
0.4500
0.4500
-
Jun 11, 2026
0.4500
0.4500
0.2850
0.4500
0.4500
2,329
Jun 10, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
200
Jun 9, 2026
0.4500
0.5000
0.4125
0.5000
0.5000
5,857
Jun 8, 2026
0.5500
0.5500
0.3750
0.3750
0.3750
5,736
Jun 5, 2026
0.5250
0.5250
0.5250
0.5250
0.5250
-
Jun 4, 2026
0.8750
0.8750
0.5250
0.5250
0.5250
7,829
Jun 3, 2026
0.8250
0.9725
0.8250
0.9725
0.9725
224
Jun 2, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Jun 1, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
May 29, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
May 28, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
May 27, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
May 26, 2026
0.8875
1.0000
0.7750
0.8000
0.8000
1,084
May 22, 2026
1.0000
1.0000
0.7750
0.7750
0.7750
44
May 21, 2026
1.1250
1.1250
1.1250
1.1250
1.1250
-
May 20, 2026
0.8250
1.2500
0.8250
1.1250
1.1250
844
May 19, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
May 18, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
May 15, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
May 14, 2026
0.6750
0.6800
0.6750
0.6800
0.6800
24
May 13, 2026
0.8250
0.8250
0.8250
0.8250
0.8250
4
May 12, 2026
0.8000
0.9250
0.8000
0.9250
0.9250
80
May 11, 2026
0.7375
0.8750
0.7375
0.8750
0.8750
520
May 8, 2026
0.6250
0.6250
0.6250
0.6250
0.6250
-
May 7, 2026
0.6250
0.6250
0.6250
0.6250
0.6250
-
May 6, 2026
0.6250
0.6250
0.6250
0.6250
0.6250
80
May 5, 2026
0.6500
0.7750
0.6500
0.7750
0.7750
306
May 4, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
-
May 1, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
-
Apr 30, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
-
Apr 29, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
-
Apr 28, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
-
Apr 27, 2026
0.4750
1.0500
0.4750
1.0500
1.0500
112
Apr 24, 2026
1.1250
1.1250
1.1250
1.1250
1.1250
-
Apr 23, 2026
1.1250
1.1250
1.1250
1.1250
1.1250
-
Apr 22, 2026
1.1250
1.1250
1.1250
1.1250
1.1250
2
Apr 21, 2026
1.1000
1.1250
1.1000
1.1250
1.1250
120
Apr 20, 2026
0.8350
0.8350
0.8350
0.8350
0.8350
-
Apr 17, 2026
0.8350
0.8350
0.8350
0.8350
0.8350
-
Apr 16, 2026
0.8350
0.8350
0.8350
0.8350
0.8350
-
Apr 15, 2026
0.8350
0.8350
0.8350
0.8350
0.8350
-
Apr 14, 2026
0.8350
0.8350
0.8350
0.8350
0.8350
2
Apr 13, 2026
1.1000
1.1000
1.1000
1.1000
1.1000
4
Apr 10, 2026
0.7875
0.7875
0.7875
0.7875
0.7875
-
Apr 9, 2026
0.7875
0.7875
0.7875
0.7875
0.7875
4
Apr 8, 2026
1.1250
1.1250
1.1250
1.1250
1.1250
-
Apr 7, 2026
1.1250
1.1250
1.1250
1.1250
1.1250
-
Apr 6, 2026
1.1250
1.1250
1.1250
1.1250
1.1250
-
Apr 2, 2026
1.1250
1.1250
1.1250
1.1250
1.1250
-
Apr 1, 2026
1.1250
1.1250
1.1250
1.1250
1.1250
-
Mar 31, 2026
1.1250
1.1250
1.1250
1.1250
1.1250
-
Mar 30, 2026
1.1250
1.1250
1.1250
1.1250
1.1250
-
Mar 27, 2026
1.1250
1.1250
1.1250
1.1250
1.1250
-
Mar 26, 2026
1.1250
1.1250
1.1250
1.1250
1.1250
120
Mar 25, 2026
1.1250
1.1250
1.1250
1.1250
1.1250
-
Mar 24, 2026
1.2700
1.2700
1.1250
1.1250
1.1250
468
Mar 23, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
100
Mar 20, 2026
1.3500
1.3500
1.3500
1.3500
1.3500
1
Mar 19, 2026
1.3750
1.3750
1.3750
1.3750
1.3750
-
Mar 18, 2026
1.3500
1.3750
1.3500
1.3750
1.3750
120
Mar 17, 2026
1.3125
1.3750
1.3125
1.3250
1.3250
284
Mar 16, 2026
1.2000
1.3500
1.1125
1.3500
1.3500
480
Mar 13, 2026
1.3250
1.3250
1.3250
1.3250
1.3250
40
Mar 12, 2026
1.1625
1.3500
1.0000
1.3325
1.3325
810
Mar 11, 2026
1.1250
1.3000
1.1250
1.3000
1.3000
140
Mar 10, 2026
1.1600
1.1600
1.1600
1.1600
1.1600
2
Mar 9, 2026
1.2750
1.3000
1.2450
1.3000
1.3000
784
Mar 6, 2026
1.3000
1.3000
1.3000
1.3000
1.3000
-
Mar 5, 2026
1.2000
1.3000
1.2000
1.3000
1.3000
288
Mar 4, 2026
1.2625
1.2625
1.2500
1.2500
1.2500
90
Mar 3, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
Mar 2, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
Feb 27, 2026
1.2800
1.2800
1.2500
1.2500
1.2500
437
Feb 26, 2026
1.3750
1.3750
1.3750
1.3750
1.3750
90
Feb 25, 2026
1.3250
1.3250
1.2750
1.2750
1.2750
60
Feb 24, 2026
1.3375
1.3500
1.3375
1.3475
1.3475
400
Feb 23, 2026
1.3500
1.3500
1.3500
1.3500
1.3500
-
Feb 20, 2026
1.3500
1.3500
1.3500
1.3500
1.3500
-
Feb 19, 2026
1.3250
1.3500
1.3250
1.3500
1.3500
120
Feb 18, 2026
1.3250
1.3375
1.3250
1.3375
1.3375
208
Feb 17, 2026
1.4100
1.4100
1.3625
1.3625
1.3625
120
Feb 13, 2026
1.6250
1.7500
1.0875
1.5750
1.5750
693
Feb 12, 2026
1.5500
1.7500
1.3500
1.7500
1.7500
583
Feb 11, 2026
1.5250
3.1250
1.5250
1.5250
1.5250
8,489
Feb 10, 2026
1.4625
1.5500
1.4625
1.5300
1.5300
3,027
Feb 9, 2026
1.4500
1.5000
1.4250
1.4850
1.4850
480
Feb 6, 2026
1.5000
1.5000
1.5000
1.5000
1.5000
80
Feb 5, 2026
1.4750
1.5000
1.4675
1.5000
1.5000
920
Feb 4, 2026
1.5000
1.5000
1.5000
1.5000
1.5000
-
Feb 3, 2026
1.5325
1.5325
1.5000
1.5000
1.5000
200
Feb 2, 2026
1.5750
1.5750
1.5750
1.5750
1.5750
-
Jan 30, 2026
1.5750
1.5750
1.5750
1.5750
1.5750
80
Jan 29, 2026
1.6000
1.6000
1.6000
1.6000
1.6000
-
Jan 28, 2026
1.6625
1.6625
1.6000
1.6000
1.6000
97
Jan 27, 2026
1.5700
1.5700
1.5700
1.5700
1.5700
-
Jan 26, 2026
1.5000
1.5700
1.5000
1.5700
1.5700
100
Jan 23, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
-
Jan 22, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
213
Jan 21, 2026
1.8250
1.8250
1.8250
1.8250
1.8250
3
Jan 20, 2026
1.8325
1.8750
1.8250
1.8625
1.8625
444
Jan 16, 2026
1.8500
1.8500
1.8500
1.8500
1.8500
40
Jan 15, 2026
1.9250
1.9250
1.9250
1.9250
1.9250
-
Jan 14, 2026
1.9000
1.9250
1.8975
1.9250
1.9250
364
Jan 13, 2026
1.8250
1.8250
1.8250
1.8250
1.8250
-
Jan 12, 2026
1.8250
1.8250
1.8250
1.8250
1.8250
-
Jan 9, 2026
1.8250
1.8250
1.8250
1.8250
1.8250
4
Jan 8, 2026
2.0075
2.0075
2.0075
2.0075
2.0075
-
Jan 7, 2026
2.0075
2.0075
2.0075
2.0075
2.0075
-
Jan 6, 2026
2.0225
2.0225
2.0075
2.0075
2.0075
140
Jan 5, 2026
2.0500
2.0500
2.0500
2.0500
2.0500
-
Jan 2, 2026
2.0500
2.0500
2.0500
2.0500
2.0500
15
Dec 31, 2025
2.0000
2.0000
2.0000
2.0000
2.0000
80
Dec 30, 2025
1.9150
2.0000
1.9150
2.0000
2.0000
100
Dec 29, 2025
1.9750
1.9750
1.9750
1.9750
1.9750
-
Dec 26, 2025
1.8500
1.9750
1.8500
1.9750
1.9750
41
Dec 24, 2025
1.8250
1.8250
1.8250
1.8250
1.8250
-
Dec 23, 2025
1.8250
1.8250
1.8250
1.8250
1.8250
-
Dec 22, 2025
1.8500
1.8500
1.8250
1.8250
1.8250
62
Dec 19, 2025
1.8475
1.8475
1.8475
1.8475
1.8475
-
Dec 18, 2025
1.8475
1.8475
1.8475
1.8475
1.8475
130
Dec 17, 2025
1.9750
1.9750
1.9750
1.9750
1.9750
-
Dec 16, 2025
1.9750
1.9750
1.9750
1.9750
1.9750
40
Dec 15, 2025
1.9825
1.9825
1.9825
1.9825
1.9825
-
Dec 12, 2025
1.9825
1.9825
1.9825
1.9825
1.9825
-
Dec 11, 2025
1.9825
1.9825
1.9825
1.9825
1.9825
51
Dec 10, 2025
2.0000
2.0000
2.0000
2.0000
2.0000
-
Dec 9, 2025
2.0000
2.0000
2.0000
2.0000
2.0000
-
Dec 8, 2025
2.0000
2.0000
2.0000
2.0000
2.0000
48
Dec 5, 2025
1.9750
1.9750
1.9750
1.9750
1.9750
4
Dec 4, 2025
2.0000
2.0000
2.0000
2.0000
2.0000
60
Dec 3, 2025
2.1250
2.1250
2.1000
2.1000
2.1000
26
Dec 2, 2025
2.0000
2.0000
2.0000
2.0000
2.0000
64
Dec 1, 2025
2.0000
2.0000
2.0000
2.0000
2.0000
-
Nov 28, 2025
2.0000
2.0000
2.0000
2.0000
2.0000
80
Nov 26, 2025
2.0075
2.0075
2.0000
2.0025
2.0025
100
Nov 25, 2025
2.0100
2.0100
2.0000
2.0000
2.0000
100
Nov 24, 2025
2.0000
2.0100
2.0000
2.0100
2.0100
160
Nov 21, 2025
2.0425
2.0425
2.0425
2.0425
2.0425
-
Nov 20, 2025
2.0425
2.0425
2.0425
2.0425
2.0425
-
Nov 19, 2025
2.0425
2.0425
2.0425
2.0425
2.0425
-
Nov 18, 2025
2.0425
2.0425
2.0425
2.0425
2.0425
-
Nov 17, 2025
2.0425
2.0425
2.0425
2.0425
2.0425
280
Nov 14, 2025
2.0000
2.0000
2.0000
2.0000
2.0000
200
Nov 13, 2025
1.9975
1.9975
1.9975
1.9975
1.9975
-
Nov 12, 2025
1.9975
1.9975
1.9975
1.9975
1.9975
-
Nov 11, 2025
1.9975
1.9975
1.9975
1.9975
1.9975
-
Nov 10, 2025
2.0000
2.0000
1.9975
1.9975
1.9975
600
