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 (%)
Jun 28, 2019 0.0124 0.0169 0.0124 0.0162 6,945,000 +0.00(+32.79%)
Jun 27, 2019 0.0140 0.0155 0.0111 0.0122 14,804,003 -0.00(-18.12%)
Jun 26, 2019 0.0195 0.0248 0.0135 0.0149 10,442,159 -0.00(-12.35%)
Jun 25, 2019 0.0111 0.0295 0.0082 0.0170 46,883,192 +0.01(+91.01%)
Jun 24, 2019 0.0080 0.0090 0.0060 0.0089 13,409,414 +0.00(+45.90%)
Jun 21, 2019 0.0076 0.0076 0.0056 0.0061 3,391,500 -0.00(-19.74%)
Jun 20, 2019 0.0085 0.0085 0.0065 0.0076 1,624,700 -0.00(-22.45%)
Jun 19, 2019 0.0090 0.0098 0.0071 0.0098 4,201,728 +0.00(+10.11%)
Jun 18, 2019 0.0087 0.0090 0.0084 0.0089 2,466,213 -0.00(-1.11%)
Jun 17, 2019 0.0130 0.0130 0.0086 0.0090 4,932,623 -0.00(-30.23%)
Jun 14, 2019 0.0125 0.0130 0.0100 0.0129 3,168,900 +0.00(+3.20%)
Jun 13, 2019 0.0125 0.0135 0.0112 0.0125 2,290,311 +0.00(+16.82%)
Jun 12, 2019 0.0125 0.0125 0.0100 0.0107 2,323,702 -0.00(-14.40%)
Jun 11, 2019 0.0140 0.0140 0.0115 0.0125 447,121 -0.00(-8.76%)
Jun 10, 2019 0.0200 0.0200 0.0120 0.0137 2,315,100 -0.00(-21.71%)
Jun 07, 2019 0.0210 0.0220 0.0165 0.0175 1,773,800 -0.00(-12.50%)
Jun 06, 2019 0.0228 0.0231 0.0200 0.0200 612,787 -0.00(-9.50%)
Jun 05, 2019 0.0300 0.0300 0.0220 0.0221 549,795 -0.00(-15.00%)
Jun 04, 2019 0.0234 0.0338 0.0234 0.0260 1,877,151 +0.01(+44.44%)
Jun 03, 2019 0.0230 0.0309 0.0180 0.0180 2,688,183 -0.01(-21.74%)
May 31, 2019 0.0290 0.0290 0.0230 0.0230 547,800 -0.01(-23.33%)
May 30, 2019 0.0399 0.0400 0.0290 0.0300 653,487 -0.01(-23.08%)
May 29, 2019 0.0415 0.0416 0.0340 0.0390 874,451 +0.00(+2.63%)
May 28, 2019 0.0639 0.0914 0.0380 0.0380 969,770 -0.02(-36.56%)
May 24, 2019 0.0355 0.0780 0.0350 0.0599 330,600 +0.02(+67.32%)
May 23, 2019 0.0350 0.0358 0.0350 0.0358 13,800 +0.00(+2.29%)
May 22, 2019 0.0350 0.0350 0.0350 0.0350 13,900 +0.00(+9.38%)
May 21, 2019 0.0311 0.0331 0.0311 0.0320 16,000 -0.01(-20.20%)
May 17, 2019 0.0401 0.0401 0.0401 0.0401 5,000 +0.00(+0.00%)
May 15, 2019 0.0401 0.0401 0.0401 0 +0.01(+33.67%)
May 14, 2019 0.0381 0.0381 0.0300 0.0300 91,290 -0.01(-16.67%)
May 13, 2019 0.0390 0.0410 0.0300 0.0360 635,444 -0.00(-10.00%)
May 10, 2019 0.0400 0.0400 0.0400 0.0400 7,300 +0.00(+0.00%)
May 09, 2019 0.0400 0.0400 0.0400 0.0400 7,500 -0.00(-2.44%)
May 08, 2019 0.0410 0.0410 0.0410 0.0410 12,400 +0.00(+0.00%)
May 07, 2019 0.0410 0.0410 0.0410 0.0410 7,400 +0.00(+0.00%)
May 06, 2019 0.0410 0.0410 0.0410 0.0410 7,300 -0.00(-8.48%)
May 03, 2019 0.0410 0.0448 0.0410 0.0448 7,700 -0.01(-17.04%)
May 02, 2019 0.0380 0.0540 0.0380 0.0540 12,100 +0.00(+0.00%)
May 01, 2019 0.0380 0.0540 0.0380 0.0540 7,600 +0.00(+0.00%)
Apr 30, 2019 0.0400 0.0540 0.0400 0.0540 9,000 +0.00(+2.08%)
Apr 26, 2019 0.0529 0.0529 0.0529 0 -0.00(-0.56%)
Apr 25, 2019 0.0463 0.0532 0.0400 0.0532 33,373 -0.00(-5.67%)
Apr 24, 2019 0.0547 0.0564 0.0547 0.0564 30,000 -0.00(-0.18%)
Apr 23, 2019 0.0400 0.0680 0.0400 0.0565 146,245 +0.02(+48.68%)
Apr 22, 2019 0.0380 0.0380 0.0380 0.0380 5,000 +0.01(+19.50%)
Apr 18, 2019 0.0310 0.0490 0.0300 0.0318 16,500 -0.02(-35.10%)
Apr 17, 2019 0.0480 0.0490 0.0480 0.0490 3,912 +0.00(+0.00%)
Apr 15, 2019 0.0490 0.0490 0.0490 0 +0.02(+63.33%)
Apr 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+15.38%)
Apr 10, 2019 0.0260 0.0260 0.0260 0.0260 24,132 -0.00(-7.14%)
Apr 08, 2019 0.0280 0.0280 0.0280 0 -0.00(-9.68%)
Apr 05, 2019 0.0320 0.0320 0.0310 0.0310 4,900 -0.00(-11.43%)
Apr 04, 2019 0.0350 0.0350 0.0350 0.0350 4,238 -0.00(-1.41%)
Apr 03, 2019 0.0250 0.0355 0.0250 0.0355 1,900 -0.00(-8.97%)
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.