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 (%)
Mar 29, 2019 0.0270 0.0270 0.0269 0.0269 24,000 -0.00(-0.37%)
Mar 28, 2019 0.0270 0.0270 0.0269 0.0270 123,000 +0.00(+8.00%)
Mar 27, 2019 0.0250 0.0250 0.0250 0.0250 128,000 +0.00(+0.00%)
Mar 26, 2019 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+2.88%)
Mar 25, 2019 0.0320 0.0320 0.0200 0.0243 330,888 -0.01(-19.00%)
Mar 22, 2019 0.0320 0.0320 0.0297 0.0300 108,600 -0.00(-6.25%)
Mar 21, 2019 0.0320 0.0320 0.0305 0.0320 184,040 -0.01(-20.00%)
Mar 19, 2019 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Mar 15, 2019 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Mar 14, 2019 0.0400 0.0400 0.0395 0.0400 181,172 -0.02(-29.82%)
Mar 08, 2019 0.0570 0.0570 0.0570 0 -0.00(-5.00%)
Mar 07, 2019 0.0570 0.0600 0.0570 0.0600 2,000 +0.00(+0.00%)
Mar 06, 2019 0.0600 0.0600 0.0600 0.0600 150 +0.00(+0.00%)
Mar 04, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 01, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Feb 28, 2019 0.0600 0.0600 0.0600 0.0600 2,200 +0.00(+3.45%)
Feb 27, 2019 0.0450 0.0580 0.0450 0.0580 16,888 +0.00(+7.41%)
Feb 26, 2019 0.0580 0.0580 0.0450 0.0540 46,136 -0.00(-6.90%)
Feb 25, 2019 0.0580 0.0580 0.0567 0.0580 5,502 -0.00(-2.52%)
Feb 21, 2019 0.0595 0.0595 0.0595 0 -0.00(-0.83%)
Feb 20, 2019 0.0430 0.0620 0.0430 0.0600 60,594 +0.02(+42.86%)
Feb 19, 2019 0.0410 0.0420 0.0400 0.0420 211,168 +0.00(+2.44%)
Feb 15, 2019 0.0410 0.0410 0.0410 0.0410 5,400 -0.00(-2.38%)
Feb 14, 2019 0.0420 0.0420 0.0420 0.0420 5,354 +0.00(+1.69%)
Feb 12, 2019 0.0413 0.0413 0.0413 0 +0.00(+5.90%)
Feb 11, 2019 0.0390 0.0390 0.0390 0.0390 37,709 +0.00(+0.00%)
Feb 08, 2019 0.0390 0.0390 0.0390 0.0390 22,900 +0.00(+0.00%)
Feb 06, 2019 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Feb 05, 2019 0.0400 0.0400 0.0383 0.0390 100,500 +0.00(+0.00%)
Feb 04, 2019 0.0390 0.0390 0.0370 0.0390 200,194 -0.00(-2.50%)
Feb 01, 2019 0.0400 0.0400 0.0400 0.0400 7,100 +0.00(+0.00%)
Jan 29, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 28, 2019 0.0450 0.0450 0.0450 0.0450 2,194 +0.00(+2.27%)
Jan 25, 2019 0.0440 0.0440 0.0440 0.0440 1,500 -0.00(-6.38%)
Jan 23, 2019 0.0470 0.0470 0.0470 0 +0.01(+23.68%)
Jan 22, 2019 0.0380 0.0380 0.0380 0.0380 18,039 -0.01(-24.00%)
Jan 16, 2019 0.0500 0.0500 0.0500 0 +0.02(+56.25%)
Jan 15, 2019 0.0320 0.0320 0.0320 0.0320 10,000 -0.02(-36.00%)
Jan 14, 2019 0.0590 0.0650 0.0400 0.0500 117,024 +0.01(+21.95%)
Jan 11, 2019 0.0590 0.0590 0.0350 0.0410 326,400 +0.00(+2.50%)
Jan 10, 2019 0.0400 0.0400 0.0400 0.0400 50,000 -0.02(-33.33%)
Jan 07, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 04, 2019 0.0600 0.0600 0.0600 0.0600 4,200 +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.