Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apartmentlove Inc. (CSE: APLV )

0.0200 +0.0050 (+33.33%)
Official Closing Price Updated: 11:29 AM EDT, May 31, 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 (%)
May 31, 2022 0.2000 0.2000 100 -0.01(-4.76%)
May 27, 2022 0.2100 0 -0.01(-4.55%)
May 26, 2022 0.2000 0.2200 0.1950 0.2200 31,575 +0.02(+10.00%)
May 25, 2022 0.1450 0.2200 0.1450 0.2000 90,109 +0.02(+11.11%)
May 24, 2022 0.1950 0.2000 0.1550 0.1800 8,500 +0.01(+5.88%)
May 20, 2022 0.1700 0 -0.04(-19.05%)
May 19, 2022 0.2000 0.3800 0.1950 0.2100 126,697 +0.08(+61.54%)
May 13, 2022 0.1300 200 +0.00(+0.00%)
May 12, 2022 0.1900 0.2350 0.1300 0.1300 101,000 -0.03(-18.75%)
May 11, 2022 0.1100 0.1750 0.1100 0.1600 31,850 +0.02(+18.52%)
May 10, 2022 0.1400 0.1750 0.1250 0.1350 188,000 +0.02(+12.50%)
May 09, 2022 0.1400 0.1400 0.1200 0.1200 87,901 +0.00(+0.00%)
May 06, 2022 0.0850 0.1200 0.0850 0.1200 187,560 +0.04(+50.00%)
May 05, 2022 0.0800 0.0800 0.0800 0.0800 1,111 +0.00(+0.00%)
May 04, 2022 0.0800 0.0800 0.0800 0.0800 22,200 +0.00(+0.00%)
May 03, 2022 0.0800 0.0900 0.0800 0.0800 17,300 -0.01(-11.11%)
May 02, 2022 0.0850 0.0900 0.0800 0.0900 16,100 +0.01(+12.50%)
Apr 28, 2022 0.0800 0.0800 0 -0.02(-20.00%)
Apr 27, 2022 0.1000 0.1000 0.1000 0.1000 85,000 -0.00(-4.76%)
Apr 26, 2022 0.1100 0.1100 0.1050 0.1050 202,000 -0.01(-8.70%)
Apr 25, 2022 0.1000 0.1150 0.1000 0.1150 38,000 +0.01(+15.00%)
Apr 22, 2022 0.1000 0.1000 0.1000 0.1000 96,002 -0.00(-4.76%)
Apr 21, 2022 0.1200 0.1200 0.1000 0.1050 138,000 -0.02(-16.00%)
Apr 20, 2022 0.1250 0.1250 0.1250 0.1250 7,400 +0.01(+4.17%)
Apr 19, 2022 0.1250 0.1250 0.1200 0.1200 32,000 -0.02(-14.29%)
Apr 18, 2022 0.1500 0.1500 0.1300 0.1400 93,812 +0.02(+12.00%)
Apr 14, 2022 0.1250 0 -0.01(-7.41%)
Apr 11, 2022 0.1350 0.1350 0 -0.01(-3.57%)
Apr 08, 2022 0.1350 0.1400 0.1250 0.1400 22,350 +0.00(+0.00%)
Apr 07, 2022 0.1500 0.1500 0.1400 0.1400 3,337 -0.01(-9.68%)
Apr 06, 2022 0.1550 0.1550 0.1550 0.1550 500 +0.01(+10.71%)
Apr 05, 2022 0.1250 0.1400 0.1250 0.1400 51,578 -0.00(-3.45%)
Apr 04, 2022 0.1450 0.1450 0.1400 0.1450 60,508 -0.01(-3.33%)
Apr 01, 2022 0.1500 0.1500 0.1500 0.1500 500 -0.01(-3.23%)
Mar 31, 2022 0.1550 0.1550 0.1550 0.1550 500 +0.01(+3.33%)
Mar 30, 2022 0.1450 0.1500 0.1450 0.1500 5,502 -0.01(-3.23%)
Mar 29, 2022 0.1850 0.1850 0.1400 0.1550 12,783 +0.00(+0.00%)
Mar 28, 2022 0.1550 0.1550 0.1550 0.1550 1,500 +0.01(+3.33%)
Mar 25, 2022 0.1600 0.1600 0.1500 0.1500 8,700 -0.01(-6.25%)
Mar 24, 2022 0.1500 0.1600 0.1500 0.1600 1,523 +0.00(+0.00%)
Mar 23, 2022 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Mar 22, 2022 0.1800 0.1800 0.1500 0.1600 34,536 -0.03(-15.79%)
Mar 18, 2022 0.1900 0 -0.01(-2.56%)
Mar 17, 2022 0.1950 0.1950 0.1950 0.1950 500 +0.01(+5.41%)
Mar 16, 2022 0.1850 0.1850 0.1850 0.1850 1,000 -0.02(-7.50%)
Mar 14, 2022 0.2000 0.2000 0 +0.03(+17.65%)
Mar 11, 2022 0.1650 0.1700 0.1400 0.1700 78,999 +0.01(+3.03%)
Mar 09, 2022 0.1650 0.1650 0 -0.01(-5.71%)
Mar 07, 2022 0.1750 0.1750 0 -0.01(-5.41%)
Mar 04, 2022 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
Mar 03, 2022 0.1850 0.1850 0.1850 0.1850 500 +0.01(+5.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.