Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artificial Life Inc (OP: ALIF )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EST, Nov 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 0.0600 0.0600 0.0500 0.0600 108,525 +0.00(+0.00%)
May 30, 2012 0.0600 0.0800 0.0600 0.0600 260,697 -0.01(-7.69%)
May 29, 2012 0.0600 0.0650 0.0600 0.0650 44,565 -0.01(-7.14%)
May 24, 2012 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 23, 2012 0.0750 0.0750 0.0750 0.0750 168 +0.00(+7.14%)
May 22, 2012 0.0600 0.0700 0.0600 0.0700 68,750 +0.00(+0.00%)
May 18, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.14%)
May 17, 2012 0.0800 0.0800 0.0611 0.0699 18,311 +0.00(+2.79%)
May 15, 2012 0.0680 0.0680 0.0680 0 -0.01(-9.33%)
May 14, 2012 0.0750 0.0750 0.0750 0.0750 8,010 -0.01(-6.25%)
May 11, 2012 0.0655 0.0840 0.0655 0.0800 58,641 +0.01(+14.29%)
May 10, 2012 0.0601 0.0700 0.0600 0.0700 177,103 +0.01(+16.47%)
May 09, 2012 0.0601 0.0601 0.0601 0.0601 500 -0.00(-7.54%)
May 08, 2012 0.0610 0.0700 0.0600 0.0650 206,400 +0.00(+6.56%)
May 07, 2012 0.0610 0.0610 0.0610 0.0610 2,300 +0.00(+1.67%)
May 04, 2012 0.0600 0.0700 0.0600 0.0600 172,250 -0.01(-14.29%)
May 03, 2012 0.0600 0.0700 0.0600 0.0700 16,078 +0.01(+16.67%)
May 02, 2012 0.0600 0.0600 0.0600 0.0600 15,500 +0.00(+0.00%)
May 01, 2012 0.0699 0.0699 0.0600 0.0600 11,000 -0.01(-14.16%)
Apr 30, 2012 0.0601 0.0699 0.0600 0.0699 42,025 +0.01(+16.31%)
Apr 27, 2012 0.0600 0.0601 0.0600 0.0601 6,685 +0.00(+0.17%)
Apr 26, 2012 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+0.00%)
Apr 25, 2012 0.0500 0.0600 0.0500 0.0600 13,875 +0.00(+0.00%)
Apr 24, 2012 0.0600 0.0600 0.0600 0.0600 17,048 +0.00(+0.00%)
Apr 23, 2012 0.0525 0.0602 0.0500 0.0600 29,640 +0.01(+14.29%)
Apr 20, 2012 0.0525 0.0525 0.0525 0.0525 400 -0.01(-12.50%)
Apr 19, 2012 0.0600 0.0600 0.0600 0.0600 22,200 +0.00(+0.00%)
Apr 18, 2012 0.0700 0.0700 0.0600 0.0600 9,350 +0.00(+0.00%)
Apr 17, 2012 0.0600 0.0699 0.0600 0.0600 21,000 +0.00(+0.00%)
Apr 16, 2012 0.0700 0.0700 0.0600 0.0600 72,650 -0.00(-7.41%)
Apr 13, 2012 0.0630 0.0649 0.0630 0.0648 25,261 +0.00(+8.00%)
Apr 12, 2012 0.0600 0.0600 0.0600 0.0600 34,685 +0.00(+0.00%)
Apr 10, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 09, 2012 0.0600 0.0600 0.0600 0.0600 169,451 +0.00(+0.00%)
Apr 05, 2012 0.0600 0.0600 0.0600 0.0600 96,000 +0.00(+0.00%)
Apr 04, 2012 0.0550 0.0699 0.0550 0.0600 112,712 +0.00(+0.00%)
Apr 03, 2012 0.0600 0.0600 0.0600 0.0600 9,000 -0.01(-14.04%)
Apr 02, 2012 0.0600 0.0698 0.0600 0.0698 281,263 +0.01(+16.14%)
Mar 30, 2012 0.0601 0.0601 0.0601 0.0601 9,349 -0.00(-7.54%)
Mar 29, 2012 0.0600 0.0700 0.0600 0.0650 746,169 +0.00(+0.00%)
Mar 28, 2012 0.0700 0.0720 0.0520 0.0650 631,870 -0.01(-18.75%)
Mar 27, 2012 0.0800 0.0850 0.0740 0.0800 63,697 +0.00(+0.00%)
Mar 26, 2012 0.1000 0.1000 0.0800 0.0800 1,643 +0.00(+0.00%)
Mar 23, 2012 0.0850 0.1000 0.0800 0.0800 22,250 +0.00(+0.00%)
Mar 22, 2012 0.0800 0.0800 0.0800 0.0800 100 -0.01(-5.88%)
Mar 21, 2012 0.0800 0.0850 0.0800 0.0850 400 +0.00(+0.00%)
Mar 20, 2012 0.0800 0.0850 0.0800 0.0850 7,650 +0.00(+0.00%)
Mar 19, 2012 0.0850 0.0850 0.0800 0.0850 32,428 +0.00(+6.12%)
Mar 16, 2012 0.0800 0.0801 0.0800 0.0801 15,450 +0.00(+0.13%)
Mar 15, 2012 0.0900 0.0900 0.0800 0.0800 22,461 -0.00(-1.23%)
Mar 14, 2012 0.0850 0.0850 0.0810 0.0810 34,500 -0.00(-4.71%)
Mar 13, 2012 0.0800 0.0850 0.0800 0.0850 6,430 -0.01(-15.00%)
Mar 12, 2012 0.0800 0.1000 0.0800 0.1000 15,519 +0.00(+0.00%)
Mar 09, 2012 0.0800 0.1000 0.0800 0.1000 13,415 +0.02(+23.46%)
Mar 08, 2012 0.0800 0.0850 0.0800 0.0810 13,730 +0.00(+1.25%)
Mar 07, 2012 0.0800 0.0800 0.0800 0.0800 1,000 -0.02(-20.00%)
Mar 06, 2012 0.1000 0.1000 0.1000 0.1000 5,800 +0.00(+0.00%)
Mar 05, 2012 0.1000 0.1010 0.0800 0.1000 41,676 +0.00(+0.00%)
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.