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 (%)
Jul 31, 2020 0.0300 0.0300 0.0245 0.0290 60,400 +0.00(+16.00%)
Jul 30, 2020 0.0220 0.0300 0.0140 0.0250 109,666 -0.00(-16.67%)
Jul 28, 2020 0.0300 0.0300 0.0300 0 -0.01(-18.92%)
Jul 27, 2020 0.0450 0.0450 0.0300 0.0370 58,732 -0.00(-7.50%)
Jul 24, 2020 0.0400 0.0500 0.0350 0.0400 111,500 +0.01(+21.21%)
Jul 23, 2020 0.0400 0.0400 0.0230 0.0330 276,494 -0.01(-17.50%)
Jul 22, 2020 0.0320 0.0401 0.0320 0.0400 269,487 -0.02(-33.22%)
Jul 21, 2020 0.0420 0.0680 0.0420 0.0599 7,150 +0.00(+5.46%)
Jul 20, 2020 0.0689 0.0689 0.0549 0.0568 24,725 -0.00(-5.33%)
Jul 17, 2020 0.0645 0.0790 0.0400 0.0600 116,800 +0.01(+20.00%)
Jul 16, 2020 0.0400 0.0900 0.0300 0.0500 125,788 +0.00(+4.17%)
Jul 15, 2020 0.0550 0.1000 0.0480 0.0480 31,300 -0.00(-4.00%)
Jul 14, 2020 0.0630 0.1500 0.0460 0.0500 158,352 -0.00(-8.59%)
Jul 13, 2020 0.0600 0.0633 0.0130 0.0547 93,823 -0.00(-3.19%)
Jul 10, 2020 0.0600 0.1000 0.0420 0.0565 339,200 -0.00(-5.83%)
Jul 09, 2020 0.0130 0.2000 0.0130 0.0600 179,752 +0.04(+233.33%)
Jul 08, 2020 0.0131 0.0200 0.0131 0.0180 10,610 +0.00(+0.00%)
Jul 07, 2020 0.0170 0.0180 0.0120 0.0180 24,054 -0.00(-18.18%)
Jul 06, 2020 0.0200 0.0220 0.0200 0.0220 9,500 +0.00(+0.00%)
Jul 02, 2020 0.0210 0.0220 0.0190 0.0220 29,600 +0.00(+0.00%)
Jul 01, 2020 0.0220 0.0220 0.0200 0.0220 41,576 +0.01(+36.65%)
Jun 30, 2020 0.0161 0.0161 0.0161 50 +0.00(+0.00%)
Jun 29, 2020 0.0229 0.0229 0.0102 0.0161 83,700 -0.00(-5.29%)
Jun 26, 2020 0.0170 0.0170 0.0170 0.0170 23,000 +0.00(+0.00%)
Jun 25, 2020 0.0126 0.0170 0.0126 0.0170 5,535 +0.00(+40.50%)
Jun 23, 2020 0.0121 0.0121 0.0121 0 -0.01(-32.78%)
Jun 22, 2020 0.0120 0.0180 0.0120 0.0180 2,501 +0.01(+80.00%)
Jun 19, 2020 0.0100 0.0100 0.0100 0.0100 700 -0.01(-44.44%)
Jun 18, 2020 0.0100 0.0200 0.0100 0.0180 21,200 +0.01(+50.00%)
Jun 17, 2020 0.0136 0.0220 0.0120 0.0120 85,700 -0.00(-10.45%)
Jun 16, 2020 0.0136 0.0139 0.0120 0.0134 35,505 +0.00(+13.56%)
Jun 15, 2020 0.0139 0.0139 0.0100 0.0118 71,550 -0.00(-15.11%)
Jun 12, 2020 0.0138 0.0139 0.0120 0.0139 24,100 +0.00(+0.72%)
Jun 11, 2020 0.0138 0.0138 0.0138 0.0138 19,822 +0.00(+38.00%)
Jun 10, 2020 0.0145 0.0145 0.0100 0.0100 42,300 -0.00(-28.06%)
Jun 09, 2020 0.0082 0.0139 0.0082 0.0139 68,540 +0.00(+0.00%)
Jun 08, 2020 0.0139 0.0139 0.0120 0.0139 8,800 +0.00(+39.00%)
Jun 04, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 02, 2020 0.0100 0.0100 0.0100 0 -0.00(-28.06%)
Jun 01, 2020 0.0145 0.0145 0.0120 0.0139 35,400 +0.00(+9.45%)
May 29, 2020 0.0145 0.0145 0.0100 0.0127 81,400 +0.00(+27.00%)
May 28, 2020 0.0144 0.0144 0.0100 0.0100 54,342 -0.00(-31.03%)
May 27, 2020 0.0145 0.0145 0.0145 0.0145 5,000 +0.00(+1.40%)
May 26, 2020 0.0145 0.0145 0.0100 0.0143 64,205 -0.00(-1.38%)
May 22, 2020 0.0082 0.0145 0.0082 0.0145 60,400 +0.00(+0.00%)
May 21, 2020 0.0110 0.0145 0.0100 0.0145 165,350 +0.00(+31.82%)
May 20, 2020 0.0145 0.0145 0.0110 0.0110 54,808 -0.00(-24.14%)
May 19, 2020 0.0145 0.0145 0.0119 0.0145 27,677 +0.00(+0.00%)
May 18, 2020 0.0145 0.0145 0.0145 28 +0.00(+0.00%)
May 15, 2020 0.0071 0.0160 0.0071 0.0145 191,400 +0.00(+0.00%)
May 14, 2020 0.0160 0.0160 0.0145 0.0145 5,250 -0.00(-9.37%)
May 13, 2020 0.0101 0.0160 0.0101 0.0160 122,381 +0.01(+52.38%)
May 12, 2020 0.0096 0.0159 0.0096 0.0105 7,300 -0.00(-0.94%)
May 11, 2020 0.0129 0.0129 0.0100 0.0106 56,407 +0.00(+7.07%)
May 08, 2020 0.0099 0.0099 0.0091 0.0099 122,300 +0.00(+5.32%)
May 07, 2020 0.0088 0.0094 0.0088 0.0094 1,035,197 +0.00(+6.82%)
May 06, 2020 0.0089 0.0089 0.0088 0.0088 73,402 -0.00(-1.12%)
May 05, 2020 0.0080 0.0089 0.0080 0.0089 57,700 +0.00(+34.85%)
May 04, 2020 0.0066 0.0066 0.0066 0.0066 22,000 +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.