ALIF - Artificial Life, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20200.00800.00870.00470.00470.004714,000
Jan 17, 20200.00420.00420.00420.00420.0042-
Jan 16, 20200.00420.00420.00420.00420.00423,800
Jan 15, 20200.00420.00800.00420.00420.00426,200
Jan 14, 20200.00420.00420.00420.00420.004210,010
Jan 13, 20200.00420.00420.00420.00420.0042-
Jan 10, 20200.00420.00420.00420.00420.0042-
Jan 09, 20200.00800.00800.00420.00420.00422,200
Jan 08, 20200.00420.00420.00420.00420.0042-
Jan 07, 20200.00420.00420.00420.00420.004230,000
Jan 06, 20200.00420.00420.00420.00420.0042-
Jan 03, 20200.00420.00420.00420.00420.0042150
Jan 02, 20200.00420.00420.00420.00420.0042-
Dec 31, 20190.00420.00420.00420.00420.00421,250
Dec 30, 20190.00420.00420.00420.00420.004220,470
Dec 27, 20190.00440.00440.00440.00440.004415,000
Dec 26, 20190.00440.00440.00440.00440.00441,500
Dec 24, 20190.00420.00420.00420.00420.0042-
Dec 23, 20190.00420.00420.00420.00420.00425,600
Dec 20, 20190.00420.00500.00420.00500.00501,300
Dec 19, 20190.00410.00410.00410.00410.0041-
Dec 18, 20196.90007.20006.80007.10007.10001,200,126
Dec 17, 20190.00410.00410.00410.00410.0041-
Dec 16, 20190.00410.00410.00410.00410.00415,097
Dec 13, 20190.00410.00410.00410.00410.00411,200
Dec 12, 20190.00410.00800.00410.00800.008052,400
Dec 11, 20190.00410.00410.00360.00360.00364,500
Dec 10, 20190.00400.00400.00400.00400.0040-
Dec 09, 20190.00400.00400.00400.00400.004050,015
Dec 06, 20190.01000.01000.00400.00400.004045,000
Dec 05, 20190.00500.00500.00500.00500.0050-
Dec 04, 20190.00600.00600.00500.00500.0050313,629
Dec 03, 20190.00600.00600.00600.00600.0060-
Dec 02, 20190.00600.00600.00600.00600.0060-
Nov 29, 20190.00600.00600.00600.00600.0060-
Nov 27, 20190.00600.00600.00600.00600.0060-
Nov 26, 20190.00600.00600.00600.00600.0060-
Nov 25, 20190.00600.00600.00600.00600.0060-
Nov 22, 20190.00600.00600.00600.00600.006010,650
Nov 21, 20190.00600.00600.00600.00600.0060-
Nov 20, 20197.50007.50007.50007.50007.5000-
Nov 19, 20190.01300.01300.00600.00600.00604,000
Nov 18, 20197.60007.70007.50007.60007.60001,360,955
Nov 15, 20190.00800.00800.00800.00800.0080-
Nov 14, 20190.00800.00800.00800.00800.0080-
Nov 13, 20190.00800.00800.00800.00800.0080-
Nov 12, 20190.00800.00800.00800.00800.00805,000
Nov 11, 20190.00790.00790.00790.00790.0079400
Nov 08, 20190.00700.00700.00700.00700.00708,946
Nov 07, 20190.00650.00650.00650.00650.0065-
Nov 06, 20190.00600.00990.00600.00650.00657,800
Nov 05, 20190.00600.00600.00600.00600.006020,200
Nov 04, 20190.00600.00600.00400.00400.00402,200
Nov 01, 20190.00600.00600.00600.00600.0060-
Oct 31, 20190.00600.00600.00600.00600.006017,000
Oct 30, 20190.00990.00990.00990.00990.00993,100
Oct 29, 20190.00600.00600.00600.00600.0060-
Oct 28, 20190.00500.00600.00500.00600.006015,000
Oct 25, 20190.00600.00600.00600.00600.0060-
Oct 24, 20190.00600.00600.00600.00600.0060200
Oct 23, 20190.00500.00500.00500.00500.0050-
Oct 22, 20190.00500.00500.00500.00500.0050-
Oct 21, 20190.00500.00500.00500.00500.0050-
Oct 18, 20190.01000.01000.00500.00500.0050300
Oct 17, 20190.00680.00680.00680.00680.0068-
Oct 16, 20190.00660.00680.00660.00680.00681,699
Oct 15, 20190.00800.00800.00800.00800.008028,026
Oct 14, 20190.00500.01400.00500.00800.00801,222,603
Oct 11, 20190.00390.00390.00390.00390.00397,000
Oct 10, 20190.00400.00400.00400.00400.0040195,000
Oct 09, 20190.00400.00400.00400.00400.0040-
Oct 08, 20190.00400.00400.00400.00400.00402,050
Oct 07, 20190.00600.00600.00420.00420.0042104,000
Oct 04, 20190.00600.00600.00600.00600.0060-
Oct 03, 20190.00600.00600.00600.00600.0060-
Oct 02, 20190.00600.00600.00600.00600.0060-
Oct 01, 20190.00600.00600.00600.00600.0060-
Sep 30, 20190.00600.00600.00600.00600.006030,000
Sep 27, 20190.00800.00800.00800.00800.0080-
Sep 26, 20198.00008.10007.80007.90007.9000302,684
Sep 25, 20190.00700.00700.00700.00700.0070-
Sep 24, 20190.00700.00700.00700.00700.0070-
Sep 23, 20190.00700.00700.00700.00700.0070-
Sep 20, 20190.00700.00700.00700.00700.007040,000
Sep 19, 20190.00700.00700.00700.00700.0070-
Sep 18, 20190.00700.00700.00700.00700.00702,000
Sep 17, 20190.00600.00600.00600.00600.0060450
Sep 16, 20190.00600.00600.00600.00600.0060-
Sep 13, 20190.00600.00600.00600.00600.00607,000
Sep 12, 20190.00500.00500.00500.00500.0050-
Sep 11, 20190.00500.00500.00500.00500.0050-
Sep 10, 20190.00500.00500.00500.00500.0050-
Sep 09, 20190.00500.00500.00500.00500.0050-
Sep 06, 20190.00500.00500.00500.00500.0050-
Sep 05, 20198.60008.70008.50008.60008.6000454,161
Sep 04, 20190.00500.00500.00500.00500.0050-
Sep 03, 20190.00500.00500.00500.00500.005020,000
Aug 30, 20190.00500.00500.00500.00500.0050-
Aug 29, 20190.00500.00500.00500.00500.005010,000
Aug 28, 20190.00700.00700.00700.00700.00701,435
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...