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 31, 2019 0.2000 0.2090 0.1750 0.1958 1,002,500 -0.01(-6.45%)
Dec 30, 2019 0.2150 0.2150 0.2000 0.2093 357,663 +0.01(+3.92%)
Dec 27, 2019 0.2000 0.2100 0.1900 0.2014 917,500 +0.01(+7.18%)
Dec 26, 2019 0.1790 0.1950 0.1700 0.1879 1,271,655 +0.01(+3.75%)
Dec 24, 2019 0.1990 0.1990 0.1800 0.1811 300,900 -0.02(-7.79%)
Dec 23, 2019 0.1860 0.2100 0.1793 0.1964 824,211 +0.01(+6.74%)
Dec 20, 2019 0.1879 0.1880 0.1756 0.1840 155,400 -0.00(-0.54%)
Dec 19, 2019 0.1820 0.1850 0.1720 0.1850 303,917 +0.00(+1.65%)
Dec 18, 2019 0.1701 0.1871 0.1620 0.1820 290,994 -0.00(-0.55%)
Dec 17, 2019 0.1950 0.1950 0.1510 0.1830 1,908,832 -0.02(-8.41%)
Dec 16, 2019 0.2100 0.2100 0.1850 0.1998 640,426 -0.01(-4.86%)
Dec 13, 2019 0.2180 0.2230 0.1965 0.2100 1,274,300 -0.01(-3.67%)
Dec 12, 2019 0.2390 0.2395 0.2100 0.2180 896,963 -0.02(-7.08%)
Dec 11, 2019 0.2587 0.2587 0.2239 0.2346 589,943 +0.01(+5.06%)
Dec 10, 2019 0.2490 0.2640 0.2169 0.2233 2,419,031 -0.02(-9.52%)
Dec 09, 2019 0.2180 0.2490 0.2060 0.2468 2,345,641 +0.03(+13.21%)
Dec 06, 2019 0.2139 0.2240 0.1950 0.2180 1,189,700 +0.01(+4.01%)
Dec 05, 2019 0.2000 0.2200 0.1861 0.2096 2,317,142 +0.02(+10.32%)
Dec 04, 2019 0.1701 0.2200 0.1666 0.1900 2,454,109 +0.02(+11.11%)
Dec 03, 2019 0.1910 0.1950 0.1692 0.1710 1,500,379 -0.02(-12.31%)
Dec 02, 2019 0.2280 0.2280 0.1899 0.1950 1,436,374 -0.03(-12.36%)
Nov 29, 2019 0.2101 0.2320 0.1925 0.2225 928,200 +0.01(+6.00%)
Nov 27, 2019 0.2250 0.2300 0.1852 0.2099 1,878,900 -0.02(-8.66%)
Nov 26, 2019 0.2499 0.2790 0.2101 0.2298 5,615,862 -0.04(-14.57%)
Nov 25, 2019 0.2035 0.2700 0.1800 0.2690 11,005,119 +0.10(+60.60%)
Nov 22, 2019 0.1450 0.1765 0.1337 0.1675 1,447,900 +0.02(+11.67%)
Nov 21, 2019 0.1644 0.1650 0.1244 0.1500 2,353,059 -0.02(-9.09%)
Nov 20, 2019 0.1850 0.2050 0.1530 0.1650 5,809,474 -0.00(-0.60%)
Nov 19, 2019 0.1100 0.1915 0.0950 0.1660 12,993,311 +0.05(+48.21%)
Nov 18, 2019 0.1450 0.1450 0.1110 0.1120 4,939,171 -0.04(-25.33%)
Nov 15, 2019 0.1510 0.1790 0.1150 0.1500 7,831,500 +0.00(+1.69%)
Nov 14, 2019 0.1772 0.1900 0.1380 0.1475 4,213,920 -0.03(-16.71%)
Nov 13, 2019 0.1799 0.2099 0.1638 0.1771 5,115,905 -0.00(-2.69%)
Nov 12, 2019 0.2655 0.3100 0.1561 0.1820 10,720,601 -0.07(-28.60%)
Nov 11, 2019 0.3140 0.3190 0.2430 0.2549 5,363,581 -0.06(-19.05%)
Nov 08, 2019 0.2498 0.3190 0.2210 0.3149 8,627,200 +0.08(+33.89%)
Nov 07, 2019 0.2499 0.2984 0.2020 0.2352 6,044,414 -0.02(-9.19%)
Nov 06, 2019 0.1810 0.2690 0.1370 0.2590 17,645,312 +0.06(+28.22%)
Nov 05, 2019 0.4400 0.4400 0.1880 0.2020 14,833,547 -0.21(-50.86%)
Nov 04, 2019 0.2655 0.4300 0.2400 0.4111 10,724,452 +0.17(+71.29%)
Nov 01, 2019 0.1440 0.2410 0.1350 0.2400 4,926,600 +0.09(+60.00%)
Oct 31, 2019 0.1340 0.1770 0.1230 0.1500 6,955,827 +0.02(+18.11%)
Oct 30, 2019 0.1160 0.1270 0.0920 0.1270 5,715,492 +0.01(+11.50%)
Oct 29, 2019 0.0645 0.1200 0.0634 0.1139 14,195,159 +0.05(+76.59%)
Oct 28, 2019 0.0648 0.0680 0.0580 0.0645 2,294,739 -0.00(-1.98%)
Oct 25, 2019 0.0648 0.0715 0.0619 0.0658 1,817,400 +0.00(+2.97%)
Oct 24, 2019 0.0680 0.0779 0.0610 0.0639 2,776,137 +0.00(+1.43%)
Oct 23, 2019 0.0608 0.0640 0.0390 0.0630 7,920,761 +0.00(+3.79%)
Oct 22, 2019 0.0699 0.0735 0.0560 0.0607 4,250,931 -0.01(-9.40%)
Oct 21, 2019 0.0755 0.0839 0.0623 0.0670 7,602,527 -0.01(-8.97%)
Oct 18, 2019 0.0565 0.0780 0.0445 0.0736 9,284,300 +0.02(+47.20%)
Oct 17, 2019 0.0560 0.0648 0.0415 0.0500 13,322,173 -0.00(-9.09%)
Oct 16, 2019 0.0330 0.0550 0.0320 0.0550 11,224,471 +0.02(+66.67%)
Oct 15, 2019 0.0270 0.0347 0.0240 0.0330 4,460,204 +0.01(+22.22%)
Oct 14, 2019 0.0220 0.0280 0.0210 0.0270 1,914,861 +0.01(+22.73%)
Oct 11, 2019 0.0225 0.0225 0.0176 0.0220 2,877,600 -0.00(-2.22%)
Oct 10, 2019 0.0205 0.0260 0.0180 0.0225 9,957,110 +0.01(+32.35%)
Oct 09, 2019 0.0138 0.0170 0.0138 0.0170 8,400 +0.00(+1.19%)
Oct 08, 2019 0.0150 0.0170 0.0150 0.0168 353,380 +0.00(+9.80%)
Oct 07, 2019 0.0170 0.0170 0.0141 0.0153 782,503 -0.00(-7.27%)
Oct 04, 2019 0.0143 0.0185 0.0131 0.0165 434,900 +0.00(+17.02%)
Oct 03, 2019 0.0146 0.0165 0.0130 0.0141 951,201 -0.00(-10.76%)
Oct 02, 2019 0.0144 0.0175 0.0130 0.0158 439,345 -0.00(-6.51%)
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.