Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Apartmentlove Inc. (CSE: APLV )

0.0350 +0.0050 (+16.67%)
Official Closing Price Updated: 2:45 PM EDT, Jun 14, 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, 2024 0.0200 0 +0.01(+33.33%)
May 30, 2024 0.0150 0.0150 0.0150 0.0150 8,000 -0.01(-25.00%)
May 24, 2024 0.0200 0 +0.00(+0.00%)
May 21, 2024 0.0200 0.0200 0 -0.01(-33.33%)
May 17, 2024 0.0300 0 +0.01(+50.00%)
May 14, 2024 0.0200 0.0200 0 -0.01(-20.00%)
May 13, 2024 0.0250 0.0250 0.0250 0.0250 11,000 -0.00(-16.67%)
May 10, 2024 0.0200 0.0300 0.0200 0.0300 685,200 +0.01(+50.00%)
May 09, 2024 0.0200 0.0200 0.0200 0.0200 137,000 +0.00(+0.00%)
May 06, 2024 0.0200 0.0200 0 -0.01(-20.00%)
May 02, 2024 0.0250 0.0250 0 -0.00(-16.67%)
Apr 30, 2024 0.0300 0.0300 0 +0.00(+0.00%)
Apr 29, 2024 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Apr 26, 2024 0.0250 0.0300 0.0250 0.0300 107,550 +0.00(+0.00%)
Apr 17, 2024 0.0300 0 +0.00(+0.00%)
Apr 16, 2024 0.0300 0.0350 0.0300 0.0300 39,100 +0.00(+20.00%)
Apr 10, 2024 0.0250 0 +0.00(+0.00%)
Apr 09, 2024 0.0300 0.0300 0.0250 0.0250 137,000 -0.01(-28.57%)
Apr 05, 2024 0.0350 0 +0.01(+16.67%)
Mar 28, 2024 0.0300 0 +0.01(+50.00%)
Mar 27, 2024 0.0250 0.0300 0.0200 0.0200 117,000 +0.00(+0.00%)
Mar 26, 2024 0.0300 0.0300 0.0200 0.0200 98,166 -0.01(-33.33%)
Mar 22, 2024 0.0300 0 +0.00(+20.00%)
Mar 21, 2024 0.0300 0.0300 0.0250 0.0250 409,666 -0.01(-28.57%)
Mar 15, 2024 0.0350 0 +0.00(+0.00%)
Mar 13, 2024 0.0350 0.0350 0 -0.01(-22.22%)
Mar 07, 2024 0.0450 0 +0.01(+50.00%)
Mar 06, 2024 0.0300 0.0300 0.0300 0.0300 29,000 -0.01(-14.29%)
Mar 04, 2024 0.0350 0.0350 0 -0.00(-12.50%)
Mar 01, 2024 0.0400 0.0400 0.0400 0.0400 1,551 +0.00(+0.00%)
Feb 29, 2024 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+14.29%)
Feb 28, 2024 0.0350 0.0350 0.0350 0.0350 15,000 +0.01(+16.67%)
Feb 27, 2024 0.0350 0.0450 0.0300 0.0300 336,934 +0.00(+0.00%)
Feb 26, 2024 0.0400 0.0400 0.0300 0.0300 344,000 -0.01(-25.00%)
Feb 23, 2024 0.0400 0.0400 0.0400 0.0400 2,000 -0.01(-20.00%)
Feb 22, 2024 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+25.00%)
Feb 21, 2024 0.0400 0.0400 0.0400 0.0400 37,000 +0.00(+14.29%)
Feb 20, 2024 0.0400 0.0400 0.0350 0.0350 60,000 -0.00(-12.50%)
Feb 16, 2024 0.0400 0 -0.01(-20.00%)
Feb 15, 2024 0.0500 0.0500 0.0500 0.0500 3,600 +0.01(+25.00%)
Feb 14, 2024 0.0450 0.0500 0.0400 0.0400 191,000 -0.00(-11.11%)
Feb 13, 2024 0.0450 0.0450 0.0400 0.0450 88,566 -0.01(-10.00%)
Feb 12, 2024 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Feb 09, 2024 0.0550 0.0550 0.0500 0.0550 75,000 +0.00(+0.00%)
Feb 08, 2024 0.0550 0.0550 0.0550 0.0550 5,000 +0.01(+37.50%)
Feb 07, 2024 0.0500 0.0600 0.0400 0.0400 231,000 +0.00(+14.29%)
Feb 06, 2024 0.0450 0.0450 0.0350 0.0350 47,250 -0.00(-12.50%)
Feb 05, 2024 0.0600 0.0600 0.0400 0.0400 119,077 -0.01(-20.00%)
Feb 02, 2024 0.0450 0.0500 0.0450 0.0500 166,250 +0.01(+11.11%)
Feb 01, 2024 0.0400 0.0450 0.0300 0.0450 106,950 +0.00(+12.50%)
Jan 31, 2024 0.0450 0.0500 0.0400 0.0400 220,000 +0.00(+0.00%)
Jan 30, 2024 0.0500 0.0500 0.0400 0.0400 269,195 -0.00(-11.11%)
Jan 29, 2024 0.0500 0.0500 0.0400 0.0450 27,982 -0.01(-10.00%)
Jan 26, 2024 0.0600 0.0600 0.0500 0.0500 112,000 -0.01(-23.08%)
Jan 25, 2024 0.0650 0.0650 0.0650 0.0650 21,300 +0.00(+0.00%)
Jan 24, 2024 0.0700 0.0700 0.0500 0.0650 149,499 -0.01(-7.14%)
Jan 23, 2024 0.0850 0.0850 0.0700 0.0700 169,000 +0.00(+0.00%)
Jan 22, 2024 0.0900 0.0900 0.0700 0.0700 19,200 -0.01(-12.50%)
Jan 19, 2024 0.0800 0.0800 0.0800 0.0800 3,971 +0.01(+6.67%)
Jan 18, 2024 0.0800 0.0900 0.0750 0.0750 27,500 -0.01(-16.67%)
Jan 17, 2024 0.0800 0.0900 0.0800 0.0900 38,500 +0.01(+12.50%)
Jan 16, 2024 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Jan 15, 2024 0.0900 0.0900 0.0800 0.0850 10,000 -0.00(-5.56%)
Jan 12, 2024 0.0900 0.0900 0.0850 0.0900 33,529 -0.01(-10.00%)
Jan 11, 2024 0.1000 0.1000 0.0950 0.1000 14,990 +0.01(+5.26%)
Jan 10, 2024 0.0950 0.1100 0.0950 0.0950 32,000 -0.01(-5.00%)
Jan 09, 2024 0.1050 0.1050 0.0950 0.1000 54,501 +0.00(+0.00%)
Jan 08, 2024 0.1050 0.1050 0.1000 0.1000 98,000 -0.01(-13.04%)
Jan 05, 2024 0.1150 0.1150 0.1000 0.1150 170,500 +0.00(+0.00%)
Jan 04, 2024 0.1100 0.1150 0.1100 0.1150 41,900 +0.00(+0.00%)
Jan 03, 2024 0.1250 0.1300 0.1000 0.1150 27,000 -0.00(-4.17%)
Jan 02, 2024 0.1200 0.1200 0.1100 0.1200 6,500 +0.00(+0.00%)
Dec 29, 2023 0.1200 0 +0.00(+4.35%)
Dec 28, 2023 0.1200 0.1200 0.1150 0.1150 6,600 +0.00(+0.00%)
Dec 27, 2023 0.1150 0.1300 0.1100 0.1150 68,550 +0.00(+0.00%)
Dec 22, 2023 0.1150 0 -0.00(-4.17%)
Dec 21, 2023 0.1200 0.1200 0.1100 0.1200 9,500 +0.00(+4.35%)
Dec 20, 2023 0.1200 0.1400 0.1050 0.1150 87,404 -0.00(-4.17%)
Dec 19, 2023 0.1200 0.1200 0.1000 0.1200 25,500 +0.00(+0.00%)
Dec 18, 2023 0.1150 0.1200 0.1000 0.1200 25,000 +0.00(+0.00%)
Dec 15, 2023 0.1200 0.1200 0.1000 0.1200 45,000 +0.00(+0.00%)
Dec 14, 2023 0.1250 0.1250 0.1100 0.1200 156,030 -0.01(-7.69%)
Dec 13, 2023 0.1250 0.1300 0.1200 0.1300 56,000 +0.00(+0.00%)
Dec 12, 2023 0.1100 0.1300 0.1100 0.1300 9,000 +0.00(+0.00%)
Dec 11, 2023 0.1300 0.1300 0.1300 0.1300 5,000 +0.02(+18.18%)
Dec 08, 2023 0.1300 0.1400 0.1100 0.1100 32,500 -0.03(-21.43%)
Dec 07, 2023 0.1300 0.1400 0.1300 0.1400 7,000 -0.00(-3.45%)
Dec 06, 2023 0.1300 0.1450 0.1250 0.1450 10,500 +0.00(+0.00%)
Dec 05, 2023 0.1350 0.1450 0.1300 0.1450 16,000 -0.01(-3.33%)
Dec 04, 2023 0.1350 0.1500 0.1350 0.1500 6,500 +0.01(+7.14%)
Dec 01, 2023 0.1500 0.1500 0.1350 0.1400 17,087 -0.00(-3.45%)
Nov 30, 2023 0.1400 0.1500 0.1300 0.1450 20,500 -0.01(-3.33%)
Nov 29, 2023 0.1400 0.1500 0.1300 0.1500 12,500 +0.00(+0.00%)
Nov 28, 2023 0.1250 0.1500 0.1250 0.1500 11,000 +0.02(+15.38%)
Nov 27, 2023 0.1400 0.1500 0.1300 0.1300 301,000 -0.02(-13.33%)
Nov 24, 2023 0.1450 0.1500 0.1450 0.1500 2,500 +0.00(+0.00%)
Nov 23, 2023 0.1350 0.1500 0.1350 0.1500 3,000 +0.00(+0.00%)
Nov 22, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Nov 21, 2023 0.1300 0.1500 0.1000 0.1500 148,500 +0.00(+0.00%)
Nov 20, 2023 0.1350 0.1500 0.1250 0.1500 66,076 +0.00(+0.00%)
Nov 17, 2023 0.1400 0.1500 0.1400 0.1500 8,000 +0.00(+0.00%)
Nov 16, 2023 0.1400 0.1500 0.1350 0.1500 25,500 +0.00(+0.00%)
Nov 15, 2023 0.1400 0.1500 0.1400 0.1500 12,500 +0.00(+0.00%)
Nov 14, 2023 0.1400 0.1500 0.1350 0.1500 8,000 +0.00(+0.00%)
Nov 13, 2023 0.1450 0.1500 0.1400 0.1500 4,100 +0.01(+7.14%)
Nov 10, 2023 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-6.67%)
Nov 09, 2023 0.1500 0.1500 0.1300 0.1500 18,650 +0.00(+0.00%)
Nov 08, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Nov 07, 2023 0.1500 0.1500 0.1400 0.1500 8,000 -0.01(-3.23%)
Oct 31, 2023 0.1550 0 +0.01(+3.33%)
Oct 30, 2023 0.1400 0.1500 0.1300 0.1500 7,000 +0.00(+0.00%)
Oct 27, 2023 0.1300 0.1500 0.1300 0.1500 4,500 +0.00(+0.00%)
Oct 26, 2023 0.1500 0.1500 0.1400 0.1500 8,500 +0.00(+0.00%)
Oct 25, 2023 0.1500 0.1500 0.1500 0.1500 22,800 -0.01(-6.25%)
Oct 24, 2023 0.1500 0.1600 0.1500 0.1600 15,000 +0.00(+0.00%)
Oct 23, 2023 0.1600 0.1600 0.1550 0.1600 9,500 -0.01(-5.88%)
Oct 20, 2023 0.1500 0.1700 0.1300 0.1700 175,500 +0.02(+13.33%)
Oct 19, 2023 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Oct 18, 2023 0.1700 0.1700 0.1500 0.1500 27,500 -0.02(-11.76%)
Oct 17, 2023 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Oct 16, 2023 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Oct 13, 2023 0.1700 0.1700 0.1700 0.1700 4,000 +0.00(+0.00%)
Oct 12, 2023 0.1700 0.1700 0.1650 0.1700 17,000 +0.00(+0.00%)
Oct 11, 2023 0.1800 0.1800 0.1700 0.1700 16,333 -0.02(-10.53%)
Oct 10, 2023 0.1700 0.1900 0.1700 0.1900 6,000 +0.00(+0.00%)
Oct 06, 2023 0.1900 0 +0.02(+11.76%)
Oct 05, 2023 0.1700 0.1900 0.1700 0.1700 119,000 +0.00(+0.00%)
Oct 04, 2023 0.1700 0.1700 0.1700 0.1700 9,000 +0.00(+0.00%)
Oct 03, 2023 0.1700 0.1700 0.1600 0.1700 11,510 +0.00(+0.00%)
Oct 02, 2023 0.1650 0.1700 0.1650 0.1700 6,000 +0.00(+0.00%)
Sep 29, 2023 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Sep 28, 2023 0.1700 0.1700 0.1600 0.1700 19,500 +0.01(+6.25%)
Sep 27, 2023 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Sep 25, 2023 0.1700 0.1700 0 +0.00(+0.00%)
Sep 22, 2023 0.1700 0.1700 0.1700 0.1700 12,000 +0.00(+0.00%)
Sep 21, 2023 0.1550 0.1700 0.1550 0.1700 20,250 +0.01(+6.25%)
Sep 20, 2023 0.1600 0.1600 0.1500 0.1600 29,000 +0.01(+6.67%)
Sep 19, 2023 0.1500 0.1500 0.1500 0.1500 7,500 -0.01(-6.25%)
Sep 18, 2023 0.1850 0.1850 0.1600 0.1600 78,600 -0.01(-5.88%)
Sep 14, 2023 0.1700 0.1700 0 -0.02(-10.53%)
Sep 13, 2023 0.1700 0.1900 0.1700 0.1900 24,000 +0.02(+11.76%)
Sep 12, 2023 0.1700 0.1700 0.1700 0.1700 24,500 +0.00(+0.00%)
Sep 11, 2023 0.1700 0.1700 0.1700 0.1700 4,823 +0.01(+3.03%)
Sep 08, 2023 0.1850 0.1850 0.1650 0.1650 304,104 +0.01(+3.13%)
Sep 06, 2023 0.1600 0.1600 0 -0.01(-5.88%)
Sep 01, 2023 0.1700 0 +0.00(+0.00%)
Aug 31, 2023 0.1700 0.1700 0.1700 0.1700 17,200 -0.02(-10.53%)
Aug 30, 2023 0.1750 0.1900 0.1750 0.1900 44,400 +0.02(+8.57%)
Aug 29, 2023 0.1750 0.1750 0.1750 0.1750 5,500 +0.00(+0.00%)
Aug 25, 2023 0.1750 0 +0.01(+9.37%)
Aug 24, 2023 0.1600 0.1800 0.1600 0.1600 47,500 -0.01(-3.03%)
Aug 23, 2023 0.1650 0.1650 0.1650 0.1650 24,166 +0.01(+3.13%)
Aug 22, 2023 0.1600 0.1600 0.1600 0.1600 50,200 +0.00(+0.00%)
Aug 21, 2023 0.1750 0.1750 0.1600 0.1600 108,750 +0.00(+0.00%)
Aug 18, 2023 0.1650 0.1650 0.1600 0.1600 25,700 -0.01(-3.03%)
Aug 17, 2023 0.1650 0.1650 0.1650 0.1650 13,400 -0.02(-10.81%)
Aug 16, 2023 0.1850 0.1850 0.1850 0.1850 2,100 -0.02(-7.50%)
Aug 15, 2023 0.1800 0.2000 0.1650 0.2000 42,100 +0.02(+11.11%)
Aug 14, 2023 0.1850 0.2000 0.1800 0.1800 85,500 +0.01(+5.88%)
Aug 11, 2023 0.1600 0.1700 0.1600 0.1700 61,200 -0.01(-5.56%)
Aug 10, 2023 0.1700 0.1800 0.1600 0.1800 32,500 +0.00(+0.00%)
Aug 09, 2023 0.1700 0.1800 0.1700 0.1800 55,300 +0.01(+5.88%)
Aug 08, 2023 0.1700 0.1700 0.1700 0.1700 11,000 +0.01(+6.25%)
Aug 02, 2023 0.1600 0 -0.03(-15.79%)
Aug 01, 2023 0.1450 0.1900 0.1450 0.1900 9,096 +0.01(+5.56%)
Jul 31, 2023 0.1750 0.1800 0.1750 0.1800 21,000 +0.01(+2.86%)
Jul 27, 2023 0.1750 0.1750 0 -0.01(-2.78%)
Jul 26, 2023 0.1800 0.1800 0.1800 0.1800 26,200 +0.01(+9.09%)
Jul 25, 2023 0.1600 0.1650 0.1600 0.1650 38,000 -0.01(-2.94%)
Jul 24, 2023 0.1700 0.1700 0.1700 0.1700 3,200 +0.00(+0.00%)
Jul 21, 2023 0.1600 0.1800 0.1600 0.1700 379,400 +0.02(+13.33%)
Jul 20, 2023 0.1500 0.1500 0.1500 0.1500 16,700 +0.00(+0.00%)
Jul 19, 2023 0.1500 0.1500 0.1500 0.1500 3,100 +0.01(+3.45%)
Jul 17, 2023 0.1450 0.1450 0 +0.00(+3.57%)
Jul 13, 2023 0.1400 0.1400 0 +0.00(+0.00%)
Jul 12, 2023 0.1450 0.1450 0.1400 0.1400 3,239 -0.03(-17.65%)
Jul 11, 2023 0.1475 0.1700 0.1475 0.1700 29,000 +0.02(+15.25%)
Jul 10, 2023 0.1550 0.1550 0.1475 0.1475 11,750 -0.00(-1.67%)
Jul 07, 2023 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+3.45%)
Jul 06, 2023 0.1600 0.1600 0.1300 0.1450 60,634 -0.01(-6.45%)
Jul 05, 2023 0.1800 0.1800 0.1550 0.1550 430,096 -0.02(-13.89%)
Jul 04, 2023 0.1750 0.1800 0.1750 0.1800 37,600 +0.00(+0.00%)
Jun 30, 2023 0.1800 0 +0.03(+20.00%)
Jun 29, 2023 0.1900 0.1900 0.1500 0.1500 185,400 -0.05(-25.00%)
Jun 27, 2023 0.2000 0.2000 0 +0.00(+0.00%)
Jun 26, 2023 0.1400 0.3000 0.1400 0.2000 162,000 +0.06(+42.86%)
Jun 21, 2023 0.1400 0.1400 0 +0.00(+0.00%)
Jun 20, 2023 0.1350 0.1400 0.1350 0.1400 25,000 +0.00(+0.00%)
Jun 19, 2023 0.1200 0.1400 0.1200 0.1400 11,428 +0.00(+0.00%)
Jun 16, 2023 0.1400 0.1400 0.1300 0.1400 14,100 +0.00(+0.00%)
Jun 15, 2023 0.1300 0.1400 0.1300 0.1400 23,000 +0.00(+0.00%)
Jun 14, 2023 0.1400 0.1400 0.1300 0.1400 175,940 +0.00(+0.00%)
Jun 13, 2023 0.1400 0.1400 0.1400 0.1400 2,500 +0.01(+3.70%)
Jun 12, 2023 0.1350 0.1350 0.1350 0.1350 6,500 +0.00(+0.00%)
Jun 09, 2023 0.1300 0.1350 0.1300 0.1350 89,900 -0.01(-3.57%)
Jun 08, 2023 0.1200 0.1400 0.1150 0.1400 42,833 +0.02(+16.67%)
Jun 05, 2023 0.1200 0.1200 0 -0.02(-14.29%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.