Alpine 4 Holdings Inc Cl A (OP: ALPP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	3.000	3.365	2.985	3.290	1,440,167	+0.15(+4.78%)
Jun 29, 2021	3.280	3.370	3.020	3.140	1,239,806	-0.15(-4.70%)
Jun 28, 2021	3.390	3.390	3.250	3.295	555,166	-0.08(-2.51%)
Jun 25, 2021	3.340	3.400	3.290	3.380	215,562	+0.06(+1.81%)
Jun 24, 2021	3.290	3.400	3.250	3.320	356,488	+0.05(+1.53%)
Jun 23, 2021	3.310	3.310	3.110	3.270	389,946	+0.02(+0.62%)
Jun 22, 2021	3.260	3.320	3.120	3.250	494,319	+0.00(+0.00%)
Jun 21, 2021	3.410	3.410	3.230	3.250	520,065	-0.16(-4.69%)
Jun 18, 2021	3.310	3.450	3.230	3.410	396,962	+0.10(+3.02%)
Jun 17, 2021	3.270	3.520	3.240	3.310	443,001	+0.07(+2.16%)
Jun 16, 2021	3.410	3.430	3.210	3.240	884,998	-0.18(-5.26%)
Jun 15, 2021	3.650	3.650	3.310	3.420	922,864	-0.27(-7.32%)
Jun 14, 2021	3.760	3.850	3.670	3.690	456,422	-0.17(-4.40%)
Jun 11, 2021	3.640	3.860	3.550	3.860	804,028	+0.21(+5.75%)
Jun 10, 2021	3.500	3.790	3.350	3.650	1,083,996	+0.08(+2.24%)
Jun 09, 2021	3.600	3.680	3.510	3.570	359,082	-0.08(-2.19%)
Jun 08, 2021	3.780	3.880	3.500	3.650	661,439	+0.00(+0.00%)
Jun 07, 2021	3.260	3.800	3.250	3.650	1,178,060	+0.36(+10.94%)
Jun 04, 2021	3.190	3.300	3.160	3.290	589,003	+0.10(+3.13%)
Jun 03, 2021	3.240	3.290	3.110	3.190	809,754	-0.14(-4.20%)
Jun 02, 2021	3.350	3.550	3.250	3.330	1,139,884	-0.10(-3.06%)
Jun 01, 2021	3.410	3.450	3.310	3.435	556,971	+0.02(+0.44%)
May 28, 2021	3.410	3.430	3.310	3.420	518,565	-0.01(-0.29%)
May 27, 2021	3.450	3.450	3.300	3.430	391,998	+0.08(+2.39%)
May 26, 2021	3.400	3.430	3.200	3.350	528,144	+0.01(+0.30%)
May 25, 2021	3.350	3.410	3.290	3.340	298,283	-0.06(-1.76%)
May 24, 2021	3.540	3.550	3.350	3.400	333,813	-0.04(-1.17%)
May 21, 2021	3.550	3.560	3.410	3.440	271,998	+0.06(+1.78%)
May 20, 2021	3.600	3.660	3.350	3.380	366,444	-0.17(-4.79%)
May 19, 2021	3.260	3.780	3.200	3.550	729,711	+0.18(+5.34%)
May 18, 2021	3.390	3.580	3.150	3.370	1,518,288	-0.33(-8.92%)
May 17, 2021	3.460	4.000	3.350	3.700	637,636	+0.12(+3.50%)
May 14, 2021	3.470	3.650	3.320	3.575	476,093	+0.25(+7.36%)
May 13, 2021	3.650	3.650	3.290	3.330	712,587	-0.32(-8.77%)
May 12, 2021	3.650	3.740	3.510	3.650	378,096	+0.02(+0.55%)
May 11, 2021	3.690	3.890	3.550	3.630	1,245,569	-0.33(-8.33%)
May 10, 2021	4.130	4.250	3.860	3.960	614,862	-0.28(-6.60%)
May 07, 2021	3.800	4.240	3.800	4.240	551,335	+0.39(+10.13%)
May 06, 2021	3.930	3.995	3.610	3.850	671,265	-0.07(-1.79%)
May 05, 2021	4.100	4.370	3.890	3.920	592,315	-0.09(-2.24%)
May 04, 2021	4.190	4.200	3.810	4.010	1,300,340	-0.30(-6.96%)
May 03, 2021	4.620	4.800	4.200	4.310	775,975	-0.48(-10.02%)
Apr 30, 2021	4.270	4.930	4.070	4.790	1,367,800	+0.34(+7.64%)
Apr 29, 2021	5.320	5.490	4.200	4.450	2,183,372	-0.66(-12.92%)
Apr 28, 2021	4.530	5.470	4.300	5.110	3,851,253	+0.55(+12.06%)
Apr 27, 2021	3.560	4.590	3.560	4.560	2,376,848	+1.01(+28.45%)
Apr 26, 2021	3.560	3.700	3.400	3.550	620,781	-0.03(-0.70%)
Apr 23, 2021	3.270	3.700	3.170	3.575	813,000	+0.32(+9.66%)
Apr 22, 2021	3.250	3.560	3.100	3.260	1,502,399	+0.27(+9.03%)
Apr 21, 2021	2.580	3.030	2.410	2.990	1,172,173	+0.43(+16.80%)
Apr 20, 2021	2.650	2.840	2.460	2.560	2,041,540	-0.33(-11.42%)
Apr 19, 2021	3.060	3.100	2.750	2.890	1,491,289	-0.21(-6.77%)
Apr 16, 2021	3.250	3.250	2.820	3.100	1,723,100	-0.14(-4.32%)
Apr 15, 2021	3.700	3.870	3.150	3.240	1,324,108	-0.31(-8.73%)
Apr 14, 2021	3.320	3.770	3.300	3.550	850,525	+0.21(+6.29%)
Apr 13, 2021	3.500	3.690	3.300	3.340	1,195,124	-0.35(-9.49%)
Apr 12, 2021	3.820	3.890	3.550	3.690	571,304	-0.09(-2.38%)
Apr 09, 2021	3.720	3.790	3.650	3.780	461,000	+0.07(+1.89%)
Apr 08, 2021	3.730	3.840	3.640	3.710	601,676	+0.04(+1.09%)
Apr 07, 2021	3.960	4.090	3.630	3.670	665,907	-0.36(-8.93%)
Apr 06, 2021	3.950	4.210	3.760	4.030	691,256	-0.16(-3.82%)
Apr 05, 2021	4.130	4.280	4.045	4.190	809,720	-0.10(-2.33%)

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.