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

Artificial Life Inc (OP: ALIF )

N/A UNCHANGED
Last Price Updated: 12:45 PM EDT, Apr 30, 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 28, 2021 0.0290 0.0290 0.0200 0.0200 3,400 +0.00(+0.00%)
May 27, 2021 0.0200 0.0202 0.0200 0.0200 2,700 +0.00(+0.00%)
May 26, 2021 0.0280 0.0290 0.0200 0.0200 67,500 -0.01(-23.95%)
May 25, 2021 0.0320 0.0320 0.0261 0.0263 38,385 -0.00(-1.13%)
May 24, 2021 0.0290 0.0320 0.0202 0.0266 16,610 -0.00(-8.28%)
May 21, 2021 0.0290 0.0290 0.0290 0.0290 250 +0.00(+3.57%)
May 20, 2021 0.0201 0.0280 0.0201 0.0280 12,853 +0.00(+0.00%)
May 19, 2021 0.0280 0.0280 0.0260 0.0280 79,823 +0.00(+0.00%)
May 18, 2021 0.0280 0.0280 0.0260 0.0280 20,200 +0.00(+11.55%)
May 17, 2021 0.0200 0.0280 0.0200 0.0251 43,250 -0.00(-10.36%)
May 14, 2021 0.0265 0.0280 0.0221 0.0280 50,284 +0.01(+39.30%)
May 13, 2021 0.0280 0.0280 0.0200 0.0201 42,827 +0.00(+0.50%)
May 12, 2021 0.0250 0.0269 0.0200 0.0200 54,494 -0.00(-11.11%)
May 11, 2021 0.0279 0.0279 0.0200 0.0225 45,555 -0.00(-6.25%)
May 10, 2021 0.0205 0.0280 0.0200 0.0240 110,442 +0.00(+20.00%)
May 07, 2021 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
May 06, 2021 0.0200 0.0278 0.0200 0.0200 46,510 -0.01(-28.57%)
May 05, 2021 0.0233 0.0280 0.0200 0.0280 27,295 +0.00(+0.36%)
May 04, 2021 0.0200 0.0279 0.0200 0.0279 27,460 +0.01(+39.50%)
May 03, 2021 0.0207 0.0289 0.0200 0.0200 2,100 -0.01(-20.00%)
Apr 30, 2021 0.0206 0.0319 0.0206 0.0250 47,700 +0.00(+6.84%)
Apr 29, 2021 0.0290 0.0313 0.0206 0.0234 176,719 -0.01(-19.31%)
Apr 28, 2021 0.0290 0.0290 0.0201 0.0290 180,900 +0.00(+0.00%)
Apr 27, 2021 0.0200 0.0290 0.0200 0.0290 37,207 +0.00(+18.85%)
Apr 26, 2021 0.0290 0.0290 0.0191 0.0244 30,796 -0.00(-15.86%)
Apr 23, 2021 0.0190 0.0290 0.0190 0.0290 35,500 +0.00(+0.00%)
Apr 22, 2021 0.0193 0.0290 0.0193 0.0290 138,635 +0.01(+51.83%)
Apr 21, 2021 0.0289 0.0289 0.0191 0.0191 3,848 -0.00(-20.42%)
Apr 20, 2021 0.0322 0.0340 0.0175 0.0240 36,983 +0.00(+2.13%)
Apr 19, 2021 0.0200 0.0349 0.0170 0.0235 200,999 +0.00(+17.50%)
Apr 16, 2021 0.0350 0.0350 0.0200 0.0200 48,900 -0.01(-40.12%)
Apr 15, 2021 0.0200 0.0349 0.0200 0.0334 25,040 +0.01(+66.17%)
Apr 14, 2021 0.0250 0.0350 0.0200 0.0201 199,266 -0.00(-19.60%)
Apr 13, 2021 0.0251 0.0251 0.0250 0.0250 13,590 +0.00(+0.00%)
Apr 12, 2021 0.0300 0.0349 0.0250 0.0250 44,207 -0.00(-16.11%)
Apr 09, 2021 0.0275 0.0300 0.0250 0.0298 42,100 +0.00(+15.50%)
Apr 08, 2021 0.0310 0.0445 0.0250 0.0258 279,542 -0.01(-16.77%)
Apr 07, 2021 0.0320 0.0320 0.0310 0.0310 112,710 -0.00(-3.13%)
Apr 06, 2021 0.0323 0.0445 0.0320 0.0320 33,126 -0.01(-23.81%)
Apr 05, 2021 0.0440 0.0440 0.0420 0.0420 11,350 -0.00(-0.71%)
Apr 01, 2021 0.0445 0.0445 0.0400 0.0423 52,900 -0.00(-4.94%)
Mar 31, 2021 0.0490 0.0490 0.0423 0.0445 7,510 +0.00(+11.25%)
Mar 30, 2021 0.0485 0.0485 0.0380 0.0400 88,791 -0.00(-3.61%)
Mar 29, 2021 0.0490 0.0500 0.0380 0.0415 212,041 +0.00(+9.21%)
Mar 26, 2021 0.0380 0.0500 0.0380 0.0380 113,000 +0.00(+0.00%)
Mar 25, 2021 0.0380 0.0440 0.0380 0.0380 14,901 -0.01(-23.69%)
Mar 24, 2021 0.0435 0.0498 0.0370 0.0498 21,000 -0.00(-0.20%)
Mar 23, 2021 0.0500 0.0500 0.0350 0.0499 8,079 +0.01(+42.57%)
Mar 22, 2021 0.0450 0.0550 0.0350 0.0350 117,368 -0.01(-22.22%)
Mar 19, 2021 0.0320 0.0450 0.0320 0.0450 130,500 +0.00(+0.00%)
Mar 18, 2021 0.0310 0.0550 0.0310 0.0450 153,955 -0.01(-18.18%)
Mar 17, 2021 0.0383 0.0550 0.0350 0.0550 26,251 +0.00(+0.92%)
Mar 16, 2021 0.0550 0.0550 0.0376 0.0545 63,091 +0.02(+45.33%)
Mar 15, 2021 0.0410 0.0575 0.0375 0.0375 24,469 +0.00(+1.35%)
Mar 12, 2021 0.0525 0.0550 0.0340 0.0370 68,300 -0.02(-29.52%)
Mar 11, 2021 0.0500 0.0585 0.0500 0.0525 19,738 +0.00(+5.00%)
Mar 10, 2021 0.0450 0.0500 0.0310 0.0500 115,001 -0.00(-7.41%)
Mar 09, 2021 0.0600 0.0600 0.0440 0.0540 52,810 -0.00(-1.82%)
Mar 08, 2021 0.0600 0.0600 0.0430 0.0550 100,390 +0.00(+10.00%)
Mar 05, 2021 0.0400 0.0505 0.0400 0.0500 57,600 +0.01(+25.00%)
Mar 04, 2021 0.0420 0.0420 0.0400 0.0400 180,352 -0.01(-20.00%)
Mar 03, 2021 0.0500 0.0600 0.0440 0.0500 34,505 +0.00(+2.04%)
Mar 02, 2021 0.0490 0.0631 0.0450 0.0490 97,235 -0.00(-2.00%)
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.