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 (%)
Sep 30, 2020 0.0420 0.0445 0.0401 0.0401 558,277 -0.00(-6.74%)
Sep 29, 2020 0.0440 0.0450 0.0401 0.0430 702,457 -0.00(-2.27%)
Sep 28, 2020 0.0423 0.0450 0.0416 0.0440 230,179 +0.00(+5.26%)
Sep 25, 2020 0.0435 0.0435 0.0400 0.0418 553,700 -0.00(-1.18%)
Sep 24, 2020 0.0442 0.0465 0.0400 0.0423 581,239 -0.00(-6.83%)
Sep 23, 2020 0.0440 0.0460 0.0425 0.0454 438,220 -0.00(-1.09%)
Sep 22, 2020 0.0457 0.0475 0.0435 0.0459 475,091 +0.00(+0.22%)
Sep 21, 2020 0.0479 0.0500 0.0420 0.0458 616,869 -0.00(-4.38%)
Sep 18, 2020 0.0460 0.0495 0.0423 0.0479 822,600 +0.01(+14.05%)
Sep 17, 2020 0.0460 0.0470 0.0420 0.0420 349,197 -0.01(-11.58%)
Sep 16, 2020 0.0485 0.0485 0.0420 0.0475 508,403 -0.00(-2.06%)
Sep 15, 2020 0.0475 0.0490 0.0450 0.0485 383,495 +0.00(+7.78%)
Sep 14, 2020 0.0480 0.0480 0.0400 0.0450 812,348 +0.00(+3.21%)
Sep 11, 2020 0.0450 0.0505 0.0335 0.0436 2,333,000 -0.00(-6.24%)
Sep 10, 2020 0.0495 0.0500 0.0450 0.0465 643,613 -0.00(-6.06%)
Sep 09, 2020 0.0460 0.0500 0.0440 0.0495 260,021 +0.00(+6.22%)
Sep 08, 2020 0.0486 0.0540 0.0450 0.0466 504,148 +0.00(+3.56%)
Sep 04, 2020 0.0550 0.0550 0.0420 0.0450 1,370,000 -0.01(-11.76%)
Sep 03, 2020 0.0490 0.0575 0.0490 0.0510 252,982 -0.01(-11.30%)
Sep 02, 2020 0.0570 0.0610 0.0537 0.0575 1,338,686 -0.00(-5.74%)
Sep 01, 2020 0.0600 0.0625 0.0550 0.0610 891,135 +0.00(+1.67%)
Aug 31, 2020 0.0550 0.0630 0.0550 0.0600 712,276 +0.00(+1.69%)
Aug 28, 2020 0.0584 0.0640 0.0543 0.0590 841,700 +0.00(+1.03%)
Aug 27, 2020 0.0500 0.0638 0.0461 0.0584 2,458,041 +0.01(+18.46%)
Aug 26, 2020 0.0450 0.0527 0.0445 0.0493 855,747 +0.01(+12.05%)
Aug 25, 2020 0.0467 0.0520 0.0440 0.0440 383,287 -0.01(-14.56%)
Aug 24, 2020 0.0432 0.0520 0.0432 0.0515 1,368,326 +0.01(+14.19%)
Aug 21, 2020 0.0423 0.0495 0.0423 0.0451 696,600 +0.00(+7.38%)
Aug 20, 2020 0.0440 0.0440 0.0400 0.0420 632,279 -0.00(-4.11%)
Aug 19, 2020 0.0440 0.0440 0.0400 0.0438 1,293,641 -0.00(-0.23%)
Aug 18, 2020 0.0456 0.0500 0.0400 0.0439 1,575,920 -0.00(-9.30%)
Aug 17, 2020 0.0523 0.0524 0.0470 0.0484 816,751 -0.00(-7.46%)
Aug 14, 2020 0.0550 0.0555 0.0495 0.0523 958,800 -0.00(-4.56%)
Aug 13, 2020 0.0495 0.0575 0.0490 0.0548 1,625,098 +0.00(+5.59%)
Aug 12, 2020 0.0500 0.0537 0.0490 0.0519 1,096,373 -0.00(-3.17%)
Aug 11, 2020 0.0530 0.0540 0.0500 0.0536 742,306 +0.00(+1.90%)
Aug 10, 2020 0.0520 0.0580 0.0520 0.0526 521,600 -0.00(-6.74%)
Aug 07, 2020 0.0585 0.0585 0.0523 0.0564 409,700 +0.00(+1.62%)
Aug 06, 2020 0.0560 0.0593 0.0540 0.0555 530,871 -0.00(-4.31%)
Aug 05, 2020 0.0640 0.0640 0.0580 0.0580 727,742 -0.00(-4.13%)
Aug 04, 2020 0.0640 0.0640 0.0595 0.0605 382,353 -0.00(-2.42%)
Aug 03, 2020 0.0595 0.0680 0.0592 0.0620 380,304 +0.00(+1.81%)
Jul 31, 2020 0.0610 0.0620 0.0600 0.0609 1,128,200 +0.00(+1.50%)
Jul 30, 2020 0.0600 0.0640 0.0585 0.0600 326,864 -0.00(-2.12%)
Jul 29, 2020 0.0650 0.0650 0.0581 0.0613 294,615 -0.01(-9.05%)
Jul 28, 2020 0.0550 0.0750 0.0520 0.0674 2,823,996 +0.01(+24.81%)
Jul 27, 2020 0.0522 0.0550 0.0520 0.0540 211,560 -0.00(-1.82%)
Jul 24, 2020 0.0610 0.0610 0.0520 0.0550 335,400 -0.00(-5.98%)
Jul 23, 2020 0.0590 0.0650 0.0550 0.0585 539,456 -0.00(-2.50%)
Jul 22, 2020 0.0546 0.0610 0.0520 0.0600 730,291 +0.00(+7.14%)
Jul 21, 2020 0.0550 0.0578 0.0520 0.0560 302,501 +0.00(+1.82%)
Jul 20, 2020 0.0510 0.0550 0.0492 0.0550 818,939 +0.00(+6.80%)
Jul 17, 2020 0.0565 0.0580 0.0455 0.0515 930,000 -0.01(-8.85%)
Jul 16, 2020 0.0575 0.0582 0.0550 0.0565 448,768 -0.00(-2.59%)
Jul 15, 2020 0.0575 0.0599 0.0550 0.0580 545,973 -0.00(-1.36%)
Jul 14, 2020 0.0580 0.0608 0.0571 0.0588 323,823 +0.00(+0.17%)
Jul 13, 2020 0.0630 0.0630 0.0560 0.0587 769,508 -0.00(-4.24%)
Jul 10, 2020 0.0640 0.0640 0.0599 0.0613 676,300 -0.00(-3.46%)
Jul 09, 2020 0.0630 0.0635 0.0590 0.0635 929,982 +0.00(+0.79%)
Jul 08, 2020 0.0640 0.0640 0.0590 0.0630 1,227,384 +0.00(+0.00%)
Jul 07, 2020 0.0695 0.0710 0.0617 0.0630 967,825 -0.00(-5.69%)
Jul 06, 2020 0.0674 0.0695 0.0627 0.0668 408,616 +0.00(+2.14%)
Jul 02, 2020 0.0650 0.0699 0.0650 0.0654 507,500 +0.00(+0.62%)
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.