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 (%)
Jan 31, 2020 0.1065 0.1065 0.0740 0.0915 5,120,500 -0.01(-10.47%)
Jan 30, 2020 0.1150 0.1221 0.0958 0.1022 3,295,649 -0.03(-20.16%)
Jan 29, 2020 0.1375 0.1375 0.1230 0.1280 423,075 -0.01(-5.47%)
Jan 28, 2020 0.1550 0.1550 0.1295 0.1354 531,919 -0.01(-6.62%)
Jan 27, 2020 0.1470 0.1600 0.1400 0.1450 333,202 +0.00(+1.97%)
Jan 24, 2020 0.1490 0.1720 0.1410 0.1422 677,400 -0.01(-4.56%)
Jan 23, 2020 0.1450 0.1540 0.1400 0.1490 566,621 +0.00(+0.00%)
Jan 22, 2020 0.1545 0.1630 0.1450 0.1490 385,161 +0.01(+4.34%)
Jan 21, 2020 0.1819 0.1840 0.1367 0.1428 1,339,645 -0.03(-16.10%)
Jan 17, 2020 0.1700 0.1957 0.1621 0.1702 3,113,600 +0.01(+8.82%)
Jan 16, 2020 0.1192 0.1710 0.1188 0.1564 1,935,466 +0.04(+31.87%)
Jan 15, 2020 0.1280 0.1336 0.1137 0.1186 941,840 -0.01(-10.83%)
Jan 14, 2020 0.1495 0.1495 0.1200 0.1330 738,600 -0.02(-11.04%)
Jan 13, 2020 0.1519 0.1519 0.1400 0.1495 585,801 -0.00(-0.33%)
Jan 10, 2020 0.1498 0.1500 0.1400 0.1500 424,300 +0.00(+2.67%)
Jan 09, 2020 0.1500 0.1500 0.1360 0.1461 471,240 -0.00(-2.60%)
Jan 08, 2020 0.1492 0.1530 0.1306 0.1500 472,228 +0.00(+0.00%)
Jan 07, 2020 0.1700 0.1700 0.1300 0.1500 1,203,974 -0.02(-11.76%)
Jan 06, 2020 0.2000 0.2000 0.1537 0.1700 1,068,193 -0.01(-5.56%)
Jan 03, 2020 0.1825 0.1899 0.1651 0.1800 1,312,200 -0.00(-2.65%)
Jan 02, 2020 0.1928 0.2089 0.1730 0.1849 889,145 -0.01(-5.57%)
Dec 31, 2019 0.2000 0.2090 0.1750 0.1958 1,002,500 -0.01(-6.45%)
Dec 30, 2019 0.2150 0.2150 0.2000 0.2093 357,663 +0.01(+3.92%)
Dec 27, 2019 0.2000 0.2100 0.1900 0.2014 917,500 +0.01(+7.18%)
Dec 26, 2019 0.1790 0.1950 0.1700 0.1879 1,271,655 +0.01(+3.75%)
Dec 24, 2019 0.1990 0.1990 0.1800 0.1811 300,900 -0.02(-7.79%)
Dec 23, 2019 0.1860 0.2100 0.1793 0.1964 824,211 +0.01(+6.74%)
Dec 20, 2019 0.1879 0.1880 0.1756 0.1840 155,400 -0.00(-0.54%)
Dec 19, 2019 0.1820 0.1850 0.1720 0.1850 303,917 +0.00(+1.65%)
Dec 18, 2019 0.1701 0.1871 0.1620 0.1820 290,994 -0.00(-0.55%)
Dec 17, 2019 0.1950 0.1950 0.1510 0.1830 1,908,832 -0.02(-8.41%)
Dec 16, 2019 0.2100 0.2100 0.1850 0.1998 640,426 -0.01(-4.86%)
Dec 13, 2019 0.2180 0.2230 0.1965 0.2100 1,274,300 -0.01(-3.67%)
Dec 12, 2019 0.2390 0.2395 0.2100 0.2180 896,963 -0.02(-7.08%)
Dec 11, 2019 0.2587 0.2587 0.2239 0.2346 589,943 +0.01(+5.06%)
Dec 10, 2019 0.2490 0.2640 0.2169 0.2233 2,419,031 -0.02(-9.52%)
Dec 09, 2019 0.2180 0.2490 0.2060 0.2468 2,345,641 +0.03(+13.21%)
Dec 06, 2019 0.2139 0.2240 0.1950 0.2180 1,189,700 +0.01(+4.01%)
Dec 05, 2019 0.2000 0.2200 0.1861 0.2096 2,317,142 +0.02(+10.32%)
Dec 04, 2019 0.1701 0.2200 0.1666 0.1900 2,454,109 +0.02(+11.11%)
Dec 03, 2019 0.1910 0.1950 0.1692 0.1710 1,500,379 -0.02(-12.31%)
Dec 02, 2019 0.2280 0.2280 0.1899 0.1950 1,436,374 -0.03(-12.36%)
Nov 29, 2019 0.2101 0.2320 0.1925 0.2225 928,200 +0.01(+6.00%)
Nov 27, 2019 0.2250 0.2300 0.1852 0.2099 1,878,900 -0.02(-8.66%)
Nov 26, 2019 0.2499 0.2790 0.2101 0.2298 5,615,862 -0.04(-14.57%)
Nov 25, 2019 0.2035 0.2700 0.1800 0.2690 11,005,119 +0.10(+60.60%)
Nov 22, 2019 0.1450 0.1765 0.1337 0.1675 1,447,900 +0.02(+11.67%)
Nov 21, 2019 0.1644 0.1650 0.1244 0.1500 2,353,059 -0.02(-9.09%)
Nov 20, 2019 0.1850 0.2050 0.1530 0.1650 5,809,474 -0.00(-0.60%)
Nov 19, 2019 0.1100 0.1915 0.0950 0.1660 12,993,311 +0.05(+48.21%)
Nov 18, 2019 0.1450 0.1450 0.1110 0.1120 4,939,171 -0.04(-25.33%)
Nov 15, 2019 0.1510 0.1790 0.1150 0.1500 7,831,500 +0.00(+1.69%)
Nov 14, 2019 0.1772 0.1900 0.1380 0.1475 4,213,920 -0.03(-16.71%)
Nov 13, 2019 0.1799 0.2099 0.1638 0.1771 5,115,905 -0.00(-2.69%)
Nov 12, 2019 0.2655 0.3100 0.1561 0.1820 10,720,601 -0.07(-28.60%)
Nov 11, 2019 0.3140 0.3190 0.2430 0.2549 5,363,581 -0.06(-19.05%)
Nov 08, 2019 0.2498 0.3190 0.2210 0.3149 8,627,200 +0.08(+33.89%)
Nov 07, 2019 0.2499 0.2984 0.2020 0.2352 6,044,414 -0.02(-9.19%)
Nov 06, 2019 0.1810 0.2690 0.1370 0.2590 17,645,312 +0.06(+28.22%)
Nov 05, 2019 0.4400 0.4400 0.1880 0.2020 14,833,547 -0.21(-50.86%)
Nov 04, 2019 0.2655 0.4300 0.2400 0.4111 10,724,452 +0.17(+71.29%)
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.