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 (%)
Nov 20, 2018 0.0700 0.0700 0.0700 0 -0.00(-2.78%)
Nov 19, 2018 0.0720 0.0720 0.0720 0.0720 200 -0.02(-20.00%)
Nov 16, 2018 0.0900 0.0900 0.0900 0.0900 100 +0.02(+28.57%)
Nov 01, 2018 0.0700 0.0700 0.0700 0 -0.01(-16.17%)
Oct 31, 2018 0.0601 0.0835 0.0601 0.0835 6,600 -0.01(-7.22%)
Oct 29, 2018 0.0900 0.0900 0.0900 0 -0.00(-4.26%)
Oct 24, 2018 0.0940 0.0940 0.0940 0 +0.00(+0.00%)
Oct 23, 2018 0.0700 0.0940 0.0700 0.0940 1,301 +0.02(+34.29%)
Oct 22, 2018 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-0.14%)
Oct 17, 2018 0.0701 0.0701 0.0701 0 -0.03(-29.90%)
Oct 15, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 12, 2018 0.1050 0.1050 0.1050 0.1050 800 +0.04(+75.00%)
Oct 11, 2018 0.0700 0.0700 0.0600 0.0600 60,251 -0.01(-14.29%)
Oct 10, 2018 0.0600 0.0700 0.0600 0.0700 66,666 -0.03(-31.03%)
Oct 09, 2018 0.0700 0.1015 0.0700 0.1015 1,300 +0.02(+26.88%)
Oct 08, 2018 0.0730 0.0800 0.0700 0.0800 98,702 -0.01(-11.11%)
Oct 05, 2018 0.0900 0.0900 0.0900 0.0900 20,000 +0.01(+12.50%)
Oct 03, 2018 0.0800 0.0800 0.0800 0 -0.04(-30.43%)
Sep 28, 2018 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Sep 27, 2018 0.0800 0.1000 0.0800 0.1000 81,000 +0.03(+42.86%)
Sep 26, 2018 0.1000 0.1000 0.0700 0.0700 22,000 -0.04(-36.36%)
Sep 25, 2018 0.0926 0.1100 0.0926 0.1100 2,144 +0.01(+12.70%)
Sep 24, 2018 0.0976 0.0976 0.0976 0.0976 800 -0.02(-17.98%)
Sep 21, 2018 0.1000 0.1190 0.1000 0.1190 23,900 +0.04(+58.46%)
Sep 20, 2018 0.0751 0.0751 0.0751 0.0751 2,000 -0.02(-24.90%)
Sep 19, 2018 0.0900 0.1000 0.0900 0.1000 34,181 +0.03(+40.85%)
Sep 18, 2018 0.0711 0.1000 0.0710 0.0710 41,450 -0.00(-0.14%)
Sep 17, 2018 0.0711 0.1200 0.0710 0.0711 169,524 -0.04(-35.36%)
Sep 14, 2018 0.1200 0.1200 0.1000 0.1100 55,900 -0.03(-21.43%)
Sep 13, 2018 0.1401 0.1401 0.1200 0.1400 197,287 -0.04(-22.22%)
Sep 11, 2018 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Sep 06, 2018 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Sep 05, 2018 0.1500 0.1600 0.1500 0.1500 10,400 -0.01(-6.25%)
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.