Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpine 4 Holdings Inc Cl A (OP: ALPP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 29, 2017 0.1501 0.1501 0.1501 0 -0.05(-24.95%)
Dec 28, 2017 0.2450 0.2451 0.2000 0.2000 31,759 -0.05(-19.03%)
Dec 27, 2017 0.2450 0.2496 0.2450 0.2470 1,420 -0.02(-9.12%)
Dec 26, 2017 0.2718 0.2718 0.2718 0.2718 4,020 +0.02(+6.58%)
Dec 22, 2017 0.2550 0.2550 0.2550 0.2550 100 +0.01(+2.00%)
Dec 21, 2017 0.2500 0.2500 0.2500 0.2500 330 -0.01(-3.88%)
Dec 20, 2017 0.2600 0.2601 0.2600 0.2601 9,677 -0.06(-18.25%)
Dec 19, 2017 0.3181 0.3181 0.3181 0.3181 175 -0.03(-9.10%)
Dec 18, 2017 0.3500 0.3567 0.3499 0.3500 17,855 +0.00(+0.00%)
Dec 15, 2017 0.3500 0.3500 0.3500 0.3500 100 +0.01(+2.94%)
Dec 14, 2017 0.3400 0.3400 0.3220 0.3400 3,750 +0.04(+13.33%)
Dec 13, 2017 0.2400 0.3000 0.2400 0.3000 2,850 -0.05(-14.29%)
Dec 12, 2017 0.2250 0.3500 0.2250 0.3500 500 -0.02(-5.41%)
Dec 11, 2017 0.2275 0.2275 0.2202 0.3700 2,235 +0.15(+68.11%)
Dec 08, 2017 0.2200 0.2201 0.2200 0.2201 2,500 -0.18(-44.57%)
Dec 07, 2017 0.2130 0.3971 0.2130 0.3971 1,225 +0.14(+52.73%)
Dec 06, 2017 0.2700 0.2700 0.2160 0.2600 51,200 +0.04(+20.37%)
Dec 05, 2017 0.2569 0.2569 0.2160 0.2160 26,812 -0.03(-13.63%)
Dec 04, 2017 0.2400 0.2900 0.2400 0.2501 8,800 +0.01(+4.21%)
Dec 01, 2017 0.2460 0.2460 0.2400 0.2400 792 -0.01(-4.00%)
Nov 29, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.04%)
Nov 28, 2017 0.3200 0.4600 0.1900 0.2499 34,334 -0.20(-44.47%)
Nov 27, 2017 0.1800 0.4500 0.1800 0.4500 12,000 +0.27(+149.86%)
Nov 24, 2017 0.2200 0.2200 0.1800 0.1801 12,900 -0.04(-18.14%)
Nov 22, 2017 0.1900 0.3400 0.1900 0.2200 12,302 +0.04(+20.88%)
Nov 21, 2017 0.2500 0.3000 0.1800 0.1820 41,320 -0.07(-27.20%)
Nov 20, 2017 0.2000 0.2500 0.2000 0.2500 7,990 +0.05(+25.00%)
Nov 17, 2017 0.3000 0.3000 0.2000 0.2000 31,575 -0.04(-16.67%)
Nov 16, 2017 0.3000 0.3500 0.2300 0.2400 54,777 -0.06(-20.00%)
Nov 15, 2017 0.3825 0.3950 0.2350 0.3000 140,113 -0.08(-21.05%)
Nov 14, 2017 0.1400 0.6400 0.1400 0.3800 820,725 +0.25(+192.31%)
Nov 10, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 09, 2017 0.1300 0.1300 0.1300 0.1300 6,275 +0.01(+13.04%)
Nov 08, 2017 0.1150 0.1150 0.1150 0.1150 3,650 -0.01(-5.74%)
Nov 07, 2017 0.1220 0.1220 0.1220 0.1220 7,203 +0.01(+6.09%)
Nov 03, 2017 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 31, 2017 0.1100 0.1100 0.1100 0 -0.01(-9.84%)
Oct 30, 2017 0.1220 0.1220 0.1220 0.1220 700 +0.01(+10.91%)
Oct 27, 2017 0.1100 0.1101 0.1100 0.1100 5,806 -0.01(-4.35%)
Oct 26, 2017 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-0.61%)
Oct 25, 2017 0.1239 0.1239 0.1150 0.1157 18,403 +0.02(+15.70%)
Oct 24, 2017 0.1117 0.1117 0.1000 0.1000 21,930 -0.03(-21.57%)
Oct 23, 2017 0.1100 0.1275 0.1100 0.1275 53,472 +0.01(+6.25%)
Oct 20, 2017 0.1100 0.1200 0.1100 0.1200 22,910 +0.01(+9.09%)
Oct 19, 2017 0.1100 0.1100 0.1077 0.1100 7,248 +0.01(+10.00%)
Oct 18, 2017 0.1100 0.1100 0.0980 0.1000 24,331 +0.00(+4.82%)
Oct 17, 2017 0.1000 0.1000 0.0954 0.0954 20,400 -0.01(-13.27%)
Oct 16, 2017 0.1100 0.1100 0.1100 0.1100 26,289 +0.00(+0.00%)
Oct 13, 2017 0.1203 0.1203 0.1100 0.1100 35,000 -0.08(-42.11%)
Oct 12, 2017 0.1550 0.1900 0.1550 0.1900 15,000 +0.06(+46.15%)
Oct 11, 2017 0.1520 0.1556 0.1300 0.1300 21,632 +0.02(+18.18%)
Oct 10, 2017 0.1150 0.1150 0.1100 0.1100 21,000 -0.02(-15.38%)
Oct 09, 2017 0.1121 0.1300 0.1100 0.1300 27,600 +0.02(+18.18%)
Oct 06, 2017 0.1350 0.1598 0.1100 0.1100 42,220 -0.03(-24.14%)
Oct 05, 2017 0.1622 0.1709 0.1400 0.1450 64,592 -0.02(-9.38%)
Oct 04, 2017 0.1600 0.1600 0.1600 0.1600 10,000 -0.04(-18.37%)
Oct 03, 2017 0.1960 0.1960 0.1960 0.1960 244 +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.