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 (%)
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%)
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.