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 (%)
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%)
Sep 04, 2018 0.1500 0.1600 0.1500 0.1600 30,705 +0.01(+6.67%)
Aug 31, 2018 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Aug 30, 2018 0.1500 0.1800 0.1200 0.1800 26,964 +0.03(+20.00%)
Aug 29, 2018 0.1400 0.1500 0.1400 0.1500 66,116 +0.06(+64.84%)
Aug 28, 2018 0.0900 0.1100 0.0900 0.0910 21,000 +0.00(+1.11%)
Aug 24, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 23, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.02(+28.57%)
Aug 22, 2018 0.0766 0.0766 0.0700 0.0700 74,965 -0.01(-12.50%)
Aug 21, 2018 0.0900 0.0900 0.0776 0.0800 103,437 +0.00(+0.00%)
Aug 17, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Aug 16, 2018 0.0900 0.0900 0.0700 0.0700 132,765 -0.00(-6.67%)
Aug 15, 2018 0.0765 0.0900 0.0750 0.0750 38,000 +0.00(+0.00%)
Aug 13, 2018 0.0750 0.0750 0.0750 0 -0.02(-21.05%)
Aug 10, 2018 0.0925 0.0950 0.0750 0.0950 105,700 +0.03(+39.71%)
Aug 08, 2018 0.0680 0.0680 0.0680 0 -0.00(-6.21%)
Aug 07, 2018 0.0850 0.0850 0.0725 0.0725 106,756 -0.00(-4.61%)
Aug 06, 2018 0.0760 0.0760 0.0760 0.0760 725 +0.00(+1.33%)
Aug 03, 2018 0.0930 0.0930 0.0750 0.0750 25,800 -0.01(-15.73%)
Aug 01, 2018 0.0890 0.0890 0.0890 0 -0.00(-1.11%)
Jul 31, 2018 0.0950 0.0950 0.0900 0.0900 6,755 -0.01(-5.26%)
Jul 30, 2018 0.0950 0.0950 0.0950 0.0950 5,050 +0.00(+0.00%)
Jul 27, 2018 0.0900 0.0950 0.0900 0.0950 10,700 +0.00(+4.88%)
Jul 25, 2018 0.0906 0.0906 0.0906 0 -0.01(-9.42%)
Jul 24, 2018 0.1050 0.1050 0.0970 0.1000 71,230 -0.02(-15.19%)
Jul 23, 2018 0.1060 0.1179 0.1060 0.1179 1,500 -0.00(-1.82%)
Jul 20, 2018 0.1201 0.1201 0.1201 0.1201 7,500 -0.01(-7.62%)
Jul 19, 2018 0.1300 0.1300 0.1200 0.1300 21,000 +0.01(+8.33%)
Jul 18, 2018 0.1200 0.1300 0.1200 0.1200 206,200 -0.01(-4.00%)
Jul 17, 2018 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Jul 12, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 11, 2018 0.1300 0.1300 0.1300 0.1300 35,500 +0.00(+0.00%)
Jul 10, 2018 0.1600 0.1600 0.1300 0.1300 45,000 -0.00(-2.99%)
Jul 09, 2018 0.1366 0.1366 0.1340 0.1340 5,900 -0.05(-25.56%)
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.