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

Artificial Life Inc (OP: ALIF )

0.0001 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 (%)
Jul 31, 2018 0.0150 0.0150 0.0150 0.0150 65,260 +0.00(+0.00%)
Jul 30, 2018 0.0155 0.0155 0.0110 0.0150 13,800 +0.00(+36.36%)
Jul 25, 2018 0.0110 0.0110 0.0110 0 -0.00(-30.82%)
Jul 23, 2018 0.0159 0.0159 0.0159 0 +0.00(+44.55%)
Jul 20, 2018 0.0110 0.0110 0.0110 0.0110 4,903 -0.00(-30.82%)
Jul 19, 2018 0.0150 0.0159 0.0150 0.0159 15,260 +0.00(+44.55%)
Jul 18, 2018 0.0110 0.0110 0.0110 0.0110 3,000 -0.00(-0.36%)
Jul 16, 2018 0.0110 0.0110 0.0110 0 +0.00(+0.36%)
Jul 13, 2018 0.0110 0.0110 0.0110 0.0110 300 +0.00(+0.00%)
Jul 11, 2018 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Jul 10, 2018 0.0160 0.0160 0.0110 0.0110 16,000 +0.00(+0.00%)
Jul 09, 2018 0.0110 0.0110 0.0110 0.0110 964 +0.00(+0.00%)
Jul 06, 2018 0.0110 0.0110 0.0110 0.0110 23,100 -0.00(-8.33%)
Jul 05, 2018 0.0120 0.0120 0.0120 0.0120 6,526 +0.00(+0.00%)
Jul 03, 2018 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jul 02, 2018 0.0120 0.0120 0.0120 0.0120 1,804 -0.00(-20.00%)
Jun 29, 2018 0.0160 0.0160 0.0150 0.0150 8,600 -0.00(-6.25%)
Jun 27, 2018 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jun 26, 2018 0.0160 0.0160 0.0160 0.0160 9,700 +0.00(+0.00%)
Jun 25, 2018 0.0160 0.0160 0.0160 0.0160 1,000 +0.00(+0.31%)
Jun 22, 2018 0.0100 0.0160 0.0100 0.0159 168,600 +0.00(+45.00%)
Jun 21, 2018 0.0180 0.0180 0.0110 0.0110 91,850 -0.01(-38.89%)
Jun 20, 2018 0.0120 0.0190 0.0120 0.0180 26,000 +0.01(+50.00%)
Jun 19, 2018 0.0120 0.0120 0.0120 0.0120 17,500 +0.00(+0.00%)
Jun 18, 2018 0.0185 0.0185 0.0120 0.0120 17,800 +0.00(+0.00%)
Jun 14, 2018 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jun 13, 2018 0.0120 0.0120 0.0120 0.0120 10,154 -0.01(-36.84%)
Jun 12, 2018 0.0190 0.0190 0.0190 0.0190 13,057 +0.00(+0.00%)
Jun 11, 2018 0.0190 0.0190 0.0190 0.0190 3,100 +0.01(+58.33%)
Jun 08, 2018 0.0120 0.0120 0.0120 0.0120 40,000 +0.00(+0.00%)
Jun 07, 2018 0.0120 0.0120 0.0120 0.0120 11,000 -0.00(-7.69%)
Jun 04, 2018 0.0130 0.0130 0.0130 0 +0.00(+8.33%)
Jun 01, 2018 0.0155 0.0155 0.0120 0.0120 4,000 -0.01(-35.14%)
May 31, 2018 0.0120 0.0190 0.0120 0.0185 18,755 +0.01(+54.17%)
May 29, 2018 0.0120 0.0120 0.0120 0 -0.01(-29.41%)
May 25, 2018 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
May 24, 2018 0.0120 0.0170 0.0120 0.0170 20,000 +0.01(+41.67%)
May 23, 2018 0.0120 0.0120 0.0120 0.0120 7,000 -0.01(-29.41%)
May 18, 2018 0.0170 0.0170 0.0170 0 +0.00(+13.33%)
May 17, 2018 0.0150 0.0150 0.0150 0.0150 47,000 +0.00(+0.00%)
May 16, 2018 0.0150 0.0150 0.0150 0.0150 200,000 -0.00(-11.76%)
May 15, 2018 0.0170 0.0170 0.0170 0.0170 5,000 +0.00(+6.25%)
May 14, 2018 0.0170 0.0170 0.0160 0.0160 3,200 -0.00(-5.88%)
May 11, 2018 0.0170 0.0170 0.0170 0.0170 6,470 +0.01(+51.79%)
May 09, 2018 0.0112 0.0112 0.0112 0 -0.00(-20.57%)
May 08, 2018 0.0145 0.0170 0.0112 0.0141 15,000 -0.00(-11.88%)
May 07, 2018 0.0170 0.0170 0.0160 0.0160 2,570 -0.00(-9.09%)
May 04, 2018 0.0190 0.0190 0.0176 0.0176 1,800 +0.00(+10.00%)
May 03, 2018 0.0112 0.0160 0.0112 0.0160 16,200 +0.00(+6.03%)
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.