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 30, 2021 0.0240 0.0250 0.0129 0.0129 37,800 -0.01(-30.27%)
Jul 29, 2021 0.0200 0.0240 0.0185 0.0185 18,924 -0.00(-7.50%)
Jul 28, 2021 0.0129 0.0200 0.0129 0.0200 133,046 -0.00(-16.67%)
Jul 27, 2021 0.0125 0.0242 0.0125 0.0240 9,281 +0.01(+27.66%)
Jul 26, 2021 0.0131 0.0188 0.0125 0.0188 13,120 +0.01(+50.40%)
Jul 23, 2021 0.0099 0.0225 0.0090 0.0125 128,358 -0.01(-50.00%)
Jul 22, 2021 0.0240 0.0250 0.0240 0.0250 33,010 +0.00(+0.00%)
Jul 21, 2021 0.0275 0.0275 0.0098 0.0250 150,665 +0.00(+0.81%)
Jul 20, 2021 0.0235 0.0250 0.0200 0.0248 58,855 +0.00(+24.00%)
Jul 19, 2021 0.0235 0.0235 0.0200 0.0200 30,425 -0.00(-4.76%)
Jul 16, 2021 0.0210 0.0235 0.0210 0.0210 134,400 -0.00(-4.55%)
Jul 15, 2021 0.0230 0.0235 0.0220 0.0220 104,915 -0.00(-5.98%)
Jul 14, 2021 0.0235 0.0235 0.0230 0.0234 310,022 -0.01(-24.52%)
Jul 13, 2021 0.0220 0.0310 0.0220 0.0310 58,093 -0.00(-6.06%)
Jul 12, 2021 0.0220 0.0330 0.0220 0.0330 15,215 -0.01(-17.50%)
Jul 09, 2021 0.0400 0.0400 0.0400 0.0400 926 +0.00(+5.26%)
Jul 08, 2021 0.0320 0.0440 0.0320 0.0380 37,005 +0.01(+46.15%)
Jul 07, 2021 0.0270 0.0270 0.0250 0.0260 90,425 -0.00(-4.06%)
Jul 06, 2021 0.0450 0.0450 0.0211 0.0271 52,295 -0.00(-15.58%)
Jul 02, 2021 0.0210 0.0440 0.0210 0.0321 226,573 -0.00(-8.29%)
Jul 01, 2021 0.0395 0.0415 0.0350 0.0350 16,390 -0.00(-10.26%)
Jun 30, 2021 0.0300 0.0390 0.0300 0.0390 101,612 +0.01(+30.00%)
Jun 29, 2021 0.0350 0.0400 0.0300 0.0300 7,578 -0.01(-25.00%)
Jun 28, 2021 0.0470 0.0470 0.0300 0.0400 29,406 +0.00(+2.56%)
Jun 25, 2021 0.0300 0.0440 0.0300 0.0390 66,886 +0.00(+0.00%)
Jun 24, 2021 0.0300 0.0390 0.0300 0.0390 11,585 -0.00(-11.36%)
Jun 23, 2021 0.0400 0.0440 0.0350 0.0440 61,266 +0.00(+12.82%)
Jun 22, 2021 0.0440 0.0440 0.0390 0.0390 24,739 -0.00(-11.36%)
Jun 21, 2021 0.0465 0.0465 0.0417 0.0440 11,124 +0.00(+6.02%)
Jun 18, 2021 0.0440 0.0450 0.0390 0.0415 51,339 +0.00(+6.41%)
Jun 17, 2021 0.0400 0.0440 0.0390 0.0390 22,344 -0.01(-13.33%)
Jun 16, 2021 0.0400 0.0450 0.0400 0.0450 23,645 +0.00(+7.14%)
Jun 15, 2021 0.0342 0.0450 0.0342 0.0420 121,594 +0.01(+22.81%)
Jun 14, 2021 0.0390 0.0390 0.0300 0.0342 10,000 +0.00(+14.00%)
Jun 11, 2021 0.0300 0.0390 0.0300 0.0300 4,100 +0.00(+0.00%)
Jun 10, 2021 0.0222 0.0390 0.0222 0.0300 2,800 -0.00(-9.09%)
Jun 09, 2021 0.0235 0.0420 0.0235 0.0330 62,800 +0.01(+43.48%)
Jun 08, 2021 0.0210 0.0400 0.0210 0.0230 30,100 +0.00(+15.00%)
Jun 04, 2021 0.0200 0.0200 0.0200 0 -0.01(-39.39%)
Jun 03, 2021 0.0200 0.0400 0.0200 0.0330 46,543 -0.00(-10.81%)
Jun 02, 2021 0.0210 0.0370 0.0210 0.0370 18,088 +0.01(+23.33%)
Jun 01, 2021 0.0295 0.0300 0.0200 0.0300 58,200 +0.01(+50.00%)
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%)
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.