Alpine 4 Holdings Inc Cl A (OP: ALPP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	0.0624	0.0625	0.0520	0.0530	2,193,500	-0.01(-10.92%)
Oct 29, 2020	0.0531	0.0745	0.0530	0.0595	2,267,409	+0.00(+3.84%)
Oct 28, 2020	0.0670	0.0730	0.0515	0.0573	2,705,755	-0.01(-14.48%)
Oct 27, 2020	0.0586	0.0700	0.0550	0.0670	2,525,563	+0.01(+15.92%)
Oct 26, 2020	0.0438	0.0578	0.0401	0.0578	3,219,939	+0.01(+27.31%)
Oct 23, 2020	0.0426	0.0470	0.0426	0.0454	1,000,200	+0.00(+1.34%)
Oct 22, 2020	0.0440	0.0448	0.0411	0.0448	751,516	+0.00(+2.75%)
Oct 21, 2020	0.0440	0.0440	0.0410	0.0436	739,119	+0.00(+3.07%)
Oct 20, 2020	0.0413	0.0440	0.0400	0.0423	676,821	+0.00(+5.75%)
Oct 19, 2020	0.0449	0.0449	0.0381	0.0400	799,210	-0.00(-6.98%)
Oct 16, 2020	0.0400	0.0439	0.0400	0.0430	987,000	+0.00(+2.87%)
Oct 15, 2020	0.0400	0.0440	0.0380	0.0418	1,375,555	-0.00(-1.18%)
Oct 14, 2020	0.0400	0.0425	0.0390	0.0423	500,575	+0.00(+3.17%)
Oct 13, 2020	0.0445	0.0445	0.0395	0.0410	949,414	-0.00(-2.84%)
Oct 12, 2020	0.0430	0.0450	0.0400	0.0422	1,553,340	-0.00(-8.26%)
Oct 09, 2020	0.0449	0.0480	0.0415	0.0460	511,100	+0.00(+2.45%)
Oct 08, 2020	0.0450	0.0480	0.0401	0.0449	1,879,180	-0.00(-0.22%)
Oct 07, 2020	0.0425	0.0490	0.0425	0.0450	882,558	+0.00(+5.88%)
Oct 06, 2020	0.0415	0.0480	0.0415	0.0425	398,461	-0.01(-11.46%)
Oct 05, 2020	0.0446	0.0490	0.0415	0.0480	323,652	+0.00(+7.62%)
Oct 02, 2020	0.0430	0.0460	0.0401	0.0446	941,100	+0.00(+1.36%)
Oct 01, 2020	0.0445	0.0460	0.0405	0.0440	580,625	+0.00(+9.73%)
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%)

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.