Alpine 4 Holdings Inc Cl A (OP: ALPP )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2018		0.0910	0.0910	0.0910	0	+0.00(+3.41%)
May 22, 2018		0.0880	0.0880	0.0880	0	-0.02(-20.00%)
May 21, 2018	0.0800	0.1100	0.0800	0.1100	52,578	+0.04(+62.96%)
May 18, 2018	0.0700	0.0700	0.0675	0.0675	35,300	-0.00(-4.93%)
May 17, 2018	0.0965	0.0990	0.0710	0.0710	2,876	+0.02(+36.54%)
May 14, 2018		0.0520	0.0520	0.0520	0	-0.05(-48.51%)
May 11, 2018	0.1010	0.1010	0.0600	0.1010	20,070	+0.05(+101.20%)
May 10, 2018	0.0600	0.0700	0.0502	0.0502	174,351	-0.01(-17.52%)
May 09, 2018	0.0609	0.0609	0.0609	0.0609	69,500	-0.04(-39.14%)
May 08, 2018	0.0600	0.1000	0.0600	0.1000	69,500	+0.04(+66.67%)
May 07, 2018	0.0600	0.0800	0.0600	0.0600	57,434	-0.04(-40.00%)
May 03, 2018		0.1000	0.1000	0.1000	0	+0.03(+42.45%)
May 02, 2018	0.1000	0.1000	0.0701	0.0702	59,784	-0.03(-29.80%)
May 01, 2018	0.1000	0.1000	0.1000	0.1000	20,000	+0.00(+0.00%)
Apr 27, 2018		0.1000	0.1000	0.1000	6,000	+0.00(+0.00%)
Apr 25, 2018		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Apr 24, 2018	0.1000	0.1000	0.1000	0.1000	4,900	+0.00(+0.00%)
Apr 23, 2018	0.1000	0.1000	0.1000	0.1000	23,590	+0.00(+0.00%)
Apr 18, 2018		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Apr 16, 2018		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Apr 13, 2018	0.1000	0.1000	0.1000	0.1000	28,700	+0.00(+0.00%)
Apr 12, 2018	0.1000	0.1000	0.1000	0.1000	50,000	+0.00(+0.00%)
Apr 11, 2018	0.1000	0.1000	0.1000	0.1000	8,875	+0.00(+0.00%)
Apr 10, 2018	0.1249	0.1250	0.1000	0.1000	107,100	-0.02(-20.00%)
Apr 09, 2018	0.1250	0.1250	0.1220	0.1250	24,000	+0.02(+25.00%)
Apr 06, 2018	0.1100	0.1100	0.1000	0.1000	10,000	-0.02(-20.00%)
Apr 05, 2018	0.1250	0.1250	0.1249	0.1250	6,000	+0.00(+0.00%)
Apr 03, 2018		0.1250	0.1250	0.1250	0	+0.01(+12.11%)
Apr 02, 2018	0.1250	0.1250	0.1100	0.1115	127,461	+0.00(+0.00%)
Mar 29, 2018		0.1115	0.1115	0.1115	0	-0.01(-10.80%)
Mar 27, 2018		0.1250	0.1250	0.1250	0	-0.01(-10.59%)
Mar 23, 2018		0.1398	0.1398	0.1398	66	+0.01(+11.84%)
Mar 22, 2018	0.1250	0.1250	0.1250	0.1250	33,600	+0.00(+0.00%)
Mar 21, 2018	0.1250	0.1250	0.1250	0.1250	10,000	+0.00(+1.63%)
Mar 20, 2018	0.1230	0.1230	0.1230	0.1230	15,000	+0.00(+0.00%)
Mar 19, 2018	0.1230	0.1230	0.1230	0.1230	1,014	+0.00(+0.00%)
Mar 16, 2018	0.1230	0.1230	0.1230	0.1230	5,000	-0.00(-1.60%)
Mar 15, 2018	0.1250	0.1250	0.1250	0.1250	200	-0.02(-13.79%)
Mar 13, 2018		0.1450	0.1450	0.1450	0	-0.00(-1.49%)
Mar 12, 2018	0.1488	0.1488	0.1250	0.1472	9,400	+0.02(+13.23%)
Mar 09, 2018	0.1300	0.1488	0.1300	0.1300	1,200	+0.00(+3.10%)
Mar 08, 2018	0.1261	0.1261	0.1261	0.1261	300	-0.02(-14.17%)
Mar 06, 2018		0.1469	0.1469	0.1469	0	-0.00(-2.06%)
Mar 05, 2018	0.1547	0.1547	0.1491	0.1500	10,433	+0.00(+0.00%)
Feb 28, 2018		0.1500	0.1500	0.1500	0	-0.00(-3.10%)
Feb 27, 2018	0.1549	0.1549	0.1500	0.1548	17,650	-0.00(-2.89%)
Feb 26, 2018	0.1690	0.1690	0.1594	0.1594	3,544	+0.01(+4.11%)
Feb 23, 2018	0.1548	0.1548	0.1531	0.1531	1,512	+0.00(+0.72%)
Feb 21, 2018		0.1520	0.1520	0.1520	0	+0.00(+1.33%)
Feb 20, 2018	0.1500	0.1500	0.1500	0.1500	25,090	-0.00(-1.96%)
Feb 16, 2018		0.1530	0.1530	0.1530	0	+0.00(+0.00%)
Feb 15, 2018	0.1511	0.1530	0.1510	0.1530	14,099	-0.01(-7.27%)
Feb 14, 2018	0.1600	0.1677	0.1600	0.1650	16,517	+0.00(+2.48%)
Feb 13, 2018	0.1800	0.1806	0.1610	0.1610	83,703	-0.02(-10.56%)
Feb 12, 2018	0.1990	0.1990	0.1800	0.1800	16,470	+0.00(+0.00%)
Feb 09, 2018	0.1800	0.1800	0.1800	0.1800	14,103	+0.00(+0.00%)
Feb 08, 2018	0.1850	0.1891	0.1800	0.1800	56,991	-0.01(-5.31%)
Feb 07, 2018	0.1900	0.1901	0.1900	0.1901	3,060	+0.00(+0.05%)
Feb 06, 2018	0.2000	0.2099	0.1900	0.1900	29,599	-0.02(-9.52%)
Feb 02, 2018		0.2100	0.2100	0.2100	75	+0.00(+0.05%)
Feb 01, 2018	0.2040	0.2210	0.2000	0.2099	29,476	-0.01(-4.59%)
Jan 31, 2018	0.2400	0.2400	0.2200	0.2200	23,700	-0.06(-21.15%)
Jan 30, 2018		0.2790	0.2359	0.2790	24,400	+0.04(+18.27%)
Jan 29, 2018	0.2720	0.2800	0.2269	0.2359	66,767	-0.02(-7.49%)
Jan 26, 2018	0.2500	0.3300	0.2400	0.2550	101,479	+0.04(+15.91%)
Jan 25, 2018	0.2400	0.2400	0.2100	0.2200	13,491	-0.03(-12.00%)
Jan 24, 2018	0.2850	0.2850	0.2500	0.2500	7,850	+0.04(+19.05%)
Jan 23, 2018	0.2010	0.2101	0.2010	0.2100	4,050	-0.01(-4.55%)
Jan 22, 2018	0.2400	0.2850	0.2200	0.2200	17,700	-0.09(-29.03%)
Jan 19, 2018	0.3100	0.3100	0.3100	0.3100	145	+0.00(+0.00%)
Jan 18, 2018	0.1800	0.3100	0.1800	0.3100	2,055	+0.14(+78.07%)
Jan 17, 2018	0.2400	0.2400	0.1741	0.1741	2,300	-0.10(-35.55%)
Jan 16, 2018	0.2400	0.3100	0.2330	0.2701	65,948	+0.03(+12.54%)
Jan 12, 2018		0.2400	0.2400	0.2400	0	+0.06(+33.33%)
Jan 11, 2018	0.1700	0.1800	0.1700	0.1800	7,220	+0.01(+5.88%)
Jan 10, 2018	0.1700	0.1700	0.1700	0.1700	23,890	-0.08(-32.00%)
Jan 09, 2018	0.1600	0.2500	0.1600	0.2500	3,150	+0.09(+56.15%)
Jan 08, 2018	0.1600	0.1700	0.1550	0.1601	45,000	+0.01(+3.29%)
Jan 05, 2018	0.1600	0.1600	0.1550	0.1550	815	-0.01(-3.13%)
Jan 04, 2018	0.1501	0.1600	0.1501	0.1600	7,035	-0.02(-11.11%)
Jan 03, 2018	0.1800	0.1800	0.1800	0.1800	10,000	-0.02(-9.95%)
Jan 02, 2018	0.1501	0.2000	0.1501	0.1999	2,325	+0.05(+33.18%)
Dec 29, 2017		0.1501	0.1501	0.1501	0	-0.05(-24.95%)
Dec 28, 2017	0.2450	0.2451	0.2000	0.2000	31,759	-0.05(-19.03%)
Dec 27, 2017	0.2450	0.2496	0.2450	0.2470	1,420	-0.02(-9.12%)
Dec 26, 2017	0.2718	0.2718	0.2718	0.2718	4,020	+0.02(+6.58%)
Dec 22, 2017	0.2550	0.2550	0.2550	0.2550	100	+0.01(+2.00%)
Dec 21, 2017	0.2500	0.2500	0.2500	0.2500	330	-0.01(-3.88%)
Dec 20, 2017	0.2600	0.2601	0.2600	0.2601	9,677	-0.06(-18.25%)
Dec 19, 2017	0.3181	0.3181	0.3181	0.3181	175	-0.03(-9.10%)
Dec 18, 2017	0.3500	0.3567	0.3499	0.3500	17,855	+0.00(+0.00%)
Dec 15, 2017	0.3500	0.3500	0.3500	0.3500	100	+0.01(+2.94%)
Dec 14, 2017	0.3400	0.3400	0.3220	0.3400	3,750	+0.04(+13.33%)
Dec 13, 2017	0.2400	0.3000	0.2400	0.3000	2,850	-0.05(-14.29%)
Dec 12, 2017	0.2250	0.3500	0.2250	0.3500	500	-0.02(-5.41%)
Dec 11, 2017	0.2275	0.2275	0.2202	0.3700	2,235	+0.15(+68.11%)
Dec 08, 2017	0.2200	0.2201	0.2200	0.2201	2,500	-0.18(-44.57%)
Dec 07, 2017	0.2130	0.3971	0.2130	0.3971	1,225	+0.14(+52.73%)
Dec 06, 2017	0.2700	0.2700	0.2160	0.2600	51,200	+0.04(+20.37%)
Dec 05, 2017	0.2569	0.2569	0.2160	0.2160	26,812	-0.03(-13.63%)
Dec 04, 2017	0.2400	0.2900	0.2400	0.2501	8,800	+0.01(+4.21%)
Dec 01, 2017	0.2460	0.2460	0.2400	0.2400	792	-0.01(-4.00%)
Nov 29, 2017		0.2500	0.2500	0.2500	0	+0.00(+0.04%)
Nov 28, 2017	0.3200	0.4600	0.1900	0.2499	34,334	-0.20(-44.47%)
Nov 27, 2017	0.1800	0.4500	0.1800	0.4500	12,000	+0.27(+149.86%)
Nov 24, 2017	0.2200	0.2200	0.1800	0.1801	12,900	-0.04(-18.14%)
Nov 22, 2017	0.1900	0.3400	0.1900	0.2200	12,302	+0.04(+20.88%)
Nov 21, 2017	0.2500	0.3000	0.1800	0.1820	41,320	-0.07(-27.20%)
Nov 20, 2017	0.2000	0.2500	0.2000	0.2500	7,990	+0.05(+25.00%)
Nov 17, 2017	0.3000	0.3000	0.2000	0.2000	31,575	-0.04(-16.67%)
Nov 16, 2017	0.3000	0.3500	0.2300	0.2400	54,777	-0.06(-20.00%)
Nov 15, 2017	0.3825	0.3950	0.2350	0.3000	140,113	-0.08(-21.05%)
Nov 14, 2017	0.1400	0.6400	0.1400	0.3800	820,725	+0.25(+192.31%)
Nov 10, 2017		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Nov 09, 2017	0.1300	0.1300	0.1300	0.1300	6,275	+0.01(+13.04%)
Nov 08, 2017	0.1150	0.1150	0.1150	0.1150	3,650	-0.01(-5.74%)
Nov 07, 2017	0.1220	0.1220	0.1220	0.1220	7,203	+0.01(+6.09%)
Nov 03, 2017		0.1150	0.1150	0.1150	0	+0.01(+4.55%)
Oct 31, 2017		0.1100	0.1100	0.1100	0	-0.01(-9.84%)
Oct 30, 2017	0.1220	0.1220	0.1220	0.1220	700	+0.01(+10.91%)
Oct 27, 2017	0.1100	0.1101	0.1100	0.1100	5,806	-0.01(-4.35%)
Oct 26, 2017	0.1150	0.1150	0.1150	0.1150	5,000	-0.00(-0.61%)
Oct 25, 2017	0.1239	0.1239	0.1150	0.1157	18,403	+0.02(+15.70%)
Oct 24, 2017	0.1117	0.1117	0.1000	0.1000	21,930	-0.03(-21.57%)
Oct 23, 2017	0.1100	0.1275	0.1100	0.1275	53,472	+0.01(+6.25%)
Oct 20, 2017	0.1100	0.1200	0.1100	0.1200	22,910	+0.01(+9.09%)
Oct 19, 2017	0.1100	0.1100	0.1077	0.1100	7,248	+0.01(+10.00%)
Oct 18, 2017	0.1100	0.1100	0.0980	0.1000	24,331	+0.00(+4.82%)
Oct 17, 2017	0.1000	0.1000	0.0954	0.0954	20,400	-0.01(-13.27%)
Oct 16, 2017	0.1100	0.1100	0.1100	0.1100	26,289	+0.00(+0.00%)
Oct 13, 2017	0.1203	0.1203	0.1100	0.1100	35,000	-0.08(-42.11%)
Oct 12, 2017	0.1550	0.1900	0.1550	0.1900	15,000	+0.06(+46.15%)
Oct 11, 2017	0.1520	0.1556	0.1300	0.1300	21,632	+0.02(+18.18%)
Oct 10, 2017	0.1150	0.1150	0.1100	0.1100	21,000	-0.02(-15.38%)
Oct 09, 2017	0.1121	0.1300	0.1100	0.1300	27,600	+0.02(+18.18%)
Oct 06, 2017	0.1350	0.1598	0.1100	0.1100	42,220	-0.03(-24.14%)
Oct 05, 2017	0.1622	0.1709	0.1400	0.1450	64,592	-0.02(-9.38%)
Oct 04, 2017	0.1600	0.1600	0.1600	0.1600	10,000	-0.04(-18.37%)
Oct 03, 2017	0.1960	0.1960	0.1960	0.1960	244	+0.02(+14.29%)
Oct 02, 2017	0.1715	0.1715	0.1715	0.1715	1,300	+0.01(+7.19%)
Sep 29, 2017	0.1600	0.1600	0.1600	0.1600	800	-0.00(-0.64%)
Sep 27, 2017		0.1610	0.1610	0.1610	0	-0.02(-10.54%)
Sep 26, 2017	0.1426	0.1800	0.1426	0.1800	2,800	+0.02(+12.50%)
Sep 22, 2017		0.1600	0.1600	0.1600	0	+0.00(+0.00%)
Sep 21, 2017	0.1577	0.1600	0.1577	0.1600	3,700	+0.02(+14.29%)
Sep 18, 2017		0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Sep 15, 2017	0.1538	0.1538	0.1400	0.1400	25,721	+0.00(+0.00%)
Sep 14, 2017	0.1400	0.1400	0.1400	0.1400	10,000	+0.00(+0.00%)
Sep 13, 2017	0.1400	0.1400	0.1400	0.1400	11,000	-0.02(-12.50%)
Sep 12, 2017	0.1750	0.1750	0.1400	0.1600	60,400	-0.09(-36.00%)
Sep 11, 2017	0.2500	0.2500	0.2500	0.2500	447	+0.04(+19.05%)
Sep 08, 2017	0.2100	0.2100	0.2100	0.2100	6,500	+0.03(+18.24%)
Sep 07, 2017	0.1500	0.1962	0.1500	0.1776	11,300	-0.03(-15.43%)
Sep 06, 2017	0.2100	0.2100	0.2100	0.2100	476	+0.01(+5.00%)
Sep 05, 2017	0.1980	0.2000	0.1980	0.2000	2,650	+0.00(+0.00%)
Sep 01, 2017	0.1900	0.2000	0.1900	0.2000	5,450	+0.01(+4.00%)
Aug 31, 2017	0.2100	0.2100	0.1923	0.1923	29,500	-0.01(-3.85%)
Aug 29, 2017		0.2000	0.2000	0.2000	0	+0.06(+42.86%)
Aug 28, 2017	0.1200	0.1400	0.1200	0.1400	26,470	-0.06(-30.00%)
Aug 24, 2017		0.2000	0.2000	0.2000	50	+0.09(+81.32%)
Aug 23, 2017	0.1103	0.1103	0.1103	0.1103	140	-0.07(-38.47%)
Aug 22, 2017	0.1102	0.1793	0.1102	0.1793	5,100	+0.03(+19.51%)
Aug 21, 2017	0.1400	0.1500	0.1400	0.1500	5,200	-0.03(-16.33%)
Aug 18, 2017	0.1775	0.2000	0.1101	0.1793	11,630	+0.08(+75.75%)
Aug 17, 2017	0.1020	0.1020	0.1020	0.1020	5,003	-0.08(-42.45%)
Aug 16, 2017	0.1040	0.1772	0.1040	0.1772	23,600	-0.00(-0.13%)
Aug 15, 2017	0.1775	0.1775	0.1775	0.1775	100	-0.01(-4.73%)
Aug 14, 2017	0.1863	0.1863	0.1863	0.1863	500	-0.06(-23.94%)
Aug 11, 2017	0.2247	0.2449	0.1400	0.2449	900	+0.06(+36.06%)
Aug 10, 2017	0.1800	0.1954	0.1800	0.1800	17,720	+0.00(+0.00%)
Aug 09, 2017	0.1800	0.1800	0.1800	0.1800	3,100	+0.01(+8.30%)
Aug 08, 2017	0.1700	0.1700	0.1200	0.1662	28,200	-0.07(-30.46%)
Aug 07, 2017	0.1700	0.2390	0.1700	0.2390	3,429	+0.07(+41.28%)
Aug 04, 2017	0.1800	0.1800	0.1400	0.1692	3,150	-0.01(-6.02%)
Aug 03, 2017	0.1685	0.1800	0.1600	0.1800	5,500	+0.01(+6.82%)
Aug 02, 2017	0.1500	0.1685	0.1500	0.1685	15,100	+0.02(+12.33%)
Aug 01, 2017	0.1862	0.1862	0.1300	0.1500	29,537	+0.02(+15.38%)
Jul 31, 2017	0.2000	0.2000	0.1300	0.1300	13,950	-0.02(-13.33%)
Jul 28, 2017	0.1500	0.1500	0.1300	0.1500	17,137	+0.00(+0.00%)
Jul 27, 2017	0.1500	0.1500	0.1454	0.1500	39,655	-0.03(-17.04%)
Jul 26, 2017	0.1800	0.2000	0.1800	0.1808	15,450	+0.00(+0.44%)
Jul 25, 2017	0.1500	0.1862	0.1400	0.1800	41,330	+0.05(+38.46%)
Jul 24, 2017	0.3900	0.3900	0.1300	0.1300	2,833	-0.52(-80.00%)
Jul 21, 2017	0.1400	0.6500	0.1200	0.6500	23,868	+0.51(+364.29%)
Jul 20, 2017	0.1500	0.1500	0.1042	0.1400	26,366	-0.06(-30.00%)
Jul 19, 2017	0.1042	0.2000	0.1042	0.2000	9,500	+0.10(+100.00%)
Jul 18, 2017	0.4800	0.4800	0.0996	0.1000	25,628	-0.80(-88.89%)
Jul 17, 2017	0.1000	0.9000	0.1000	0.9000	36,579	+0.72(+402.79%)
Jul 14, 2017	0.1790	0.1790	0.1790	0.1790	6,000	+0.01(+4.62%)
Jul 13, 2017	0.1711	0.1711	0.1711	0.1711	560	-0.00(-1.61%)
Jul 12, 2017	0.1711	0.1739	0.1200	0.1739	11,244	-0.01(-3.34%)
Jul 11, 2017	0.1250	0.1799	0.1060	0.1799	45,010	+0.07(+71.33%)
Jul 10, 2017	0.1050	0.1050	0.0900	0.1050	63,042	+0.00(+5.00%)
Jul 07, 2017	0.0901	0.1500	0.0901	0.1000	33,734	-0.04(-28.57%)
Jul 06, 2017	0.1100	0.1600	0.0900	0.1400	71,338	-0.01(-6.67%)
Jul 05, 2017	0.1200	0.1500	0.1200	0.1500	33,602	+0.02(+19.05%)
Jul 03, 2017	0.1500	0.1500	0.1200	0.1260	25,500	-0.02(-14.69%)
Jun 30, 2017	0.1800	0.2000	0.1200	0.1477	80,665	-0.03(-17.94%)
Jun 26, 2017		0.1800	0.1800	0.1800	1	-0.02(-10.00%)
Jun 23, 2017	0.1801	0.2098	0.1800	0.2000	21,477	+0.02(+11.11%)
Jun 22, 2017	0.1800	0.1800	0.1800	0.1800	600	-0.04(-16.67%)
Jun 20, 2017		0.2160	0.2160	0.2160	0	+0.04(+20.00%)
Jun 19, 2017	0.1981	0.1981	0.1800	0.1800	31,958	+0.00(+0.00%)
Jun 16, 2017	0.3536	0.3536	0.1800	0.1800	16,682	-0.02(-10.00%)
Jun 15, 2017	0.1962	0.2400	0.1962	0.2000	31,500	+0.02(+8.11%)
Jun 14, 2017	0.1981	0.2200	0.1850	0.1850	19,141	+0.01(+2.78%)
Jun 13, 2017	0.2000	0.2300	0.1500	0.1800	155,117	-0.02(-10.00%)
Jun 12, 2017	0.2950	0.2950	0.2000	0.2000	9,791	-0.09(-30.68%)
Jun 09, 2017	0.3000	0.3000	0.2615	0.2885	1,500	+0.05(+20.21%)
Jun 08, 2017	0.2660	0.2660	0.2400	0.2400	8,820	-0.03(-11.11%)
Jun 07, 2017	0.2700	0.2700	0.2660	0.2700	6,500	-0.03(-8.78%)
Jun 06, 2017	0.3000	0.3000	0.2960	0.2960	583	+0.05(+18.40%)

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.