U.S. markets open in 1 hour 49 minutes

Applied Science Products, Inc. (APLD)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0132-0.0000 (-0.38%)
At close: 12:29PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 20200.01320.02000.01320.01320.013218,332
Oct 27, 20200.01320.01320.01320.01320.01321,171
Oct 26, 20200.02050.02070.01300.01300.013043,802
Oct 23, 20200.01500.03000.01500.02400.0240481,367
Oct 22, 20200.01500.01500.00850.00850.008523,277
Oct 21, 20200.01500.01500.01500.01500.0150-
Oct 20, 20200.01500.01500.01500.01500.0150-
Oct 19, 20200.01500.01500.01500.01500.0150-
Oct 16, 20200.01500.01500.01500.01500.0150-
Oct 15, 20200.01500.01500.01500.01500.0150-
Oct 14, 20200.01500.01500.01500.01500.0150-
Oct 13, 20200.01500.01500.01500.01500.0150-
Oct 12, 20200.01500.01500.01500.01500.01501,700
Oct 09, 20200.01490.01500.01490.01500.01505,000
Oct 08, 20200.01220.01220.01220.01220.0122-
Oct 07, 20200.01220.01220.01220.01220.0122-
Oct 06, 20200.01220.01220.01220.01220.0122-
Oct 05, 20200.01220.01220.01220.01220.0122-
Oct 02, 20200.01220.01220.01220.01220.0122-
Oct 01, 20200.01220.01220.01220.01220.0122-
Sep 30, 20200.01220.01220.01220.01220.0122-
Sep 29, 20200.01250.01250.01220.01220.012276,256
Sep 28, 20200.01500.01500.01500.01500.0150-
Sep 25, 20200.01010.01500.01010.01500.0150107,545
Sep 24, 20200.01010.01010.01010.01010.010198,545
Sep 23, 20200.01100.01500.00870.01000.0100291,099
Sep 22, 20200.01080.01100.01080.01100.0110109,787
Sep 21, 20200.01100.01100.01100.01100.0110-
Sep 18, 2020------
Sep 17, 20200.01100.01100.01100.01100.011019,932
Sep 16, 20200.01000.01000.00900.00900.00906,834
Sep 15, 20200.01000.01000.01000.01000.0100100
Sep 14, 20200.01000.01000.01000.01000.0100-
Sep 11, 20200.01000.01000.01000.01000.0100-
Sep 10, 20200.01000.01000.01000.01000.0100-
Sep 09, 20200.01000.01000.01000.01000.0100110
Sep 08, 20200.01030.01030.01030.01030.0103-
Sep 04, 20200.01030.01030.01030.01030.0103-
Sep 03, 20200.01500.01500.01030.01030.0103668
Sep 02, 20200.01030.01030.01030.01030.0103-
Sep 01, 20200.01030.01030.01030.01030.0103400
Aug 31, 20200.01000.01000.01000.01000.0100100
Aug 28, 20200.01000.01000.01000.01000.0100-
Aug 27, 20200.01000.01000.01000.01000.0100-
Aug 26, 20200.02000.02000.01000.01000.010010,650
Aug 25, 20200.02000.02000.02000.02000.0200-
Aug 24, 20200.02400.02400.02000.02000.020010,150
Aug 21, 20200.01000.01000.01000.01000.0100-
Aug 20, 20200.01000.01000.01000.01000.0100-
Aug 19, 20200.01000.01000.01000.01000.0100-
Aug 18, 20200.01000.01000.01000.01000.0100116
Aug 17, 20200.01000.01000.01000.01000.01005,500
Aug 14, 20200.01000.01000.01000.01000.0100-
Aug 13, 20200.01000.01000.01000.01000.0100-
Aug 12, 20200.01750.01750.01000.01000.010050,001
Aug 11, 20200.02000.02000.02000.02000.0200-
Aug 10, 20200.02000.02000.02000.02000.0200-
Aug 07, 20200.02000.02000.02000.02000.0200-
Aug 06, 20200.02000.02000.02000.02000.020020,900
Aug 05, 20200.01850.01850.01850.01850.01858,000
Aug 04, 20200.01680.01680.01680.01680.0168-
Aug 03, 20200.01680.01680.01680.01680.0168-
Jul 31, 20200.01680.01680.01680.01680.0168139
Jul 30, 20200.00810.00810.00810.00810.0081-
Jul 29, 20200.01260.01260.00810.00810.0081101,618
Jul 28, 20200.02500.02500.02500.02500.0250-
Jul 27, 20200.02500.02500.02500.02500.02501,000
Jul 24, 20200.01260.01260.01260.01260.0126-
Jul 23, 20200.01260.01260.01260.01260.0126-
Jul 22, 20200.02500.02500.01260.01260.01264,500
Jul 21, 20200.02500.02500.02500.02500.0250-
Jul 20, 20200.02500.02500.02500.02500.0250-
Jul 17, 20200.02500.02500.02500.02500.0250-
Jul 16, 20200.02500.02500.02500.02500.0250-
Jul 15, 20200.02500.02500.02500.02500.0250-
Jul 14, 20200.02000.02500.02000.02500.02501,000
Jul 13, 20200.01250.01250.01250.01250.01255,000
Jul 10, 20200.01250.01250.01250.01250.01251,000
Jul 09, 20200.02500.02500.02500.02500.02502,000
Jul 08, 20200.01500.01500.01500.01500.0150-
Jul 07, 20200.02500.02500.01500.01500.015026,000
Jul 06, 20200.01500.01500.01500.01500.0150-
Jul 02, 20200.01500.01500.01500.01500.0150-
Jul 01, 20200.01500.01500.01500.01500.0150-
Jun 30, 20200.01500.01500.01500.01500.0150-
Jun 29, 20200.01500.01500.01500.01500.0150-
Jun 26, 20200.01500.01500.01500.01500.0150-
Jun 25, 20200.01500.01500.01500.01500.01502,700
Jun 24, 20200.02000.02000.02000.02000.0200-
Jun 23, 20200.01500.02000.01500.02000.020028,995
Jun 22, 20200.01500.01500.01500.01500.0150-
Jun 19, 20200.01500.01500.01500.01500.0150-
Jun 18, 20200.01500.01500.01500.01500.0150-
Jun 17, 20200.01500.01500.01500.01500.0150-
Jun 16, 20200.01450.01500.01450.01500.01502,500
Jun 15, 20200.00750.00750.00750.00750.0075-
Jun 12, 20200.00750.00750.00750.00750.0075-
Jun 11, 20200.00750.00750.00750.00750.0075-
Jun 10, 20200.00750.00750.00750.00750.00754,000
Jun 09, 20200.01500.01500.01500.01500.0150-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...