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 (%)
May 30, 2017 0.2915 0.2915 0.2915 0 +0.03(+12.03%)
May 26, 2017 0.2700 0.2700 0.2602 0.2602 30,002 +0.00(+0.00%)
May 25, 2017 0.2692 0.2692 0.2602 0.2602 1,000 +0.01(+4.04%)
May 24, 2017 0.2601 0.2601 0.2501 0.2501 800 +0.00(+0.04%)
May 23, 2017 0.2501 0.2501 0.2500 0.2500 2,548 -0.09(-26.47%)
May 17, 2017 0.3400 0.3400 0.3400 88 +0.09(+36.00%)
May 16, 2017 0.2500 0.2550 0.2500 0.2500 30,002 +0.00(+0.00%)
May 15, 2017 0.3500 0.3500 0.2500 0.2500 47,218 -0.10(-28.57%)
May 12, 2017 0.3500 0.3500 0.3500 0.3500 20,000 +0.00(+0.00%)
May 11, 2017 0.3700 0.3700 0.3140 0.3500 10,391 -0.04(-9.73%)
May 10, 2017 0.3000 0.3950 0.3000 0.3877 20,400 +0.09(+29.24%)
May 09, 2017 0.3000 0.3000 0.2751 0.3000 25,000 +0.04(+17.65%)
May 08, 2017 0.3000 0.3000 0.2550 0.2550 33,010 -0.04(-15.00%)
May 05, 2017 0.2600 0.4500 0.2600 0.3000 23,282 +0.04(+15.38%)
May 04, 2017 0.3500 0.3500 0.2600 0.2600 19,100 +0.00(+0.00%)
May 03, 2017 0.3000 0.3000 0.2350 0.2600 14,000 +0.01(+4.04%)
May 02, 2017 0.4900 0.4900 0.2499 0.2499 22,000 -0.30(-54.56%)
May 01, 2017 0.5500 0.5500 0.5500 0.5500 4,000 +0.00(+0.00%)
Apr 28, 2017 0.5500 0.6500 0.5500 0.5500 6,807 +0.00(+0.00%)
Apr 27, 2017 0.5500 0.5500 0.5500 0.5500 1,500 +0.00(+0.00%)
Apr 26, 2017 0.7000 0.7000 0.5500 0.5500 4,155 +0.00(+0.00%)
Apr 25, 2017 0.7000 0.7000 0.5500 0.5500 8,000 -0.18(-24.24%)
Apr 24, 2017 0.7000 4.000 0.7000 0.7260 4,150 +0.18(+32.00%)
Apr 21, 2017 0.6500 0.6500 0.5500 0.5500 12,996 -0.10(-15.38%)
Apr 20, 2017 0.8000 0.8000 0.6454 0.6500 30,824 -0.15(-18.75%)
Apr 19, 2017 0.8000 0.8000 0.8000 0.8000 3,650 +0.00(+0.00%)
Apr 18, 2017 0.8000 0.8000 0.8000 0.8000 1,145 -0.01(-1.42%)
Apr 17, 2017 0.9500 0.9500 0.8000 0.8115 1,865 -0.24(-22.71%)
Apr 13, 2017 1.050 1.050 1.050 1.050 293 +0.15(+16.67%)
Apr 12, 2017 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Apr 11, 2017 1.300 1.300 0.9000 0.9000 7,671 -0.15(-14.29%)
Apr 10, 2017 0.7000 1.500 0.7000 1.050 2,940 +0.15(+16.67%)
Apr 07, 2017 1.740 1.740 0.5500 0.9000 39,822 -0.85(-48.57%)
Apr 06, 2017 1.775 1.990 1.750 1.750 854 -0.25(-12.50%)
Apr 05, 2017 2.540 2.540 2.000 2.000 1,500 +0.10(+5.26%)
Apr 04, 2017 2.000 2.540 1.900 1.900 504 -0.60(-24.00%)
Mar 31, 2017 2.500 2.500 2.500 0 -1.50(-37.50%)
Mar 27, 2017 4.000 4.000 4.000 40 -1.85(-31.62%)
Mar 24, 2017 5.850 5.850 5.850 5.850 320 +1.80(+44.44%)
Mar 23, 2017 4.100 7.000 4.050 4.050 990 -9.95(-71.07%)
Mar 15, 2017 14.00 14.00 14.00 0 +0.00(+0.00%)
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.