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, 2020 0.1000 0.1000 0.0770 0.0850 1,899,600 -0.01(-10.53%)
May 28, 2020 0.1000 0.1170 0.0805 0.0950 2,367,091 -0.00(-0.73%)
May 27, 2020 0.0780 0.0963 0.0752 0.0957 2,382,696 +0.02(+22.69%)
May 26, 2020 0.0667 0.0790 0.0600 0.0780 1,145,399 +0.01(+18.36%)
May 22, 2020 0.0600 0.0669 0.0598 0.0659 356,300 +0.01(+8.93%)
May 21, 2020 0.0683 0.0683 0.0600 0.0605 390,250 -0.01(-11.29%)
May 20, 2020 0.0683 0.0685 0.0600 0.0682 809,600 -0.00(-0.15%)
May 19, 2020 0.0689 0.0690 0.0600 0.0683 296,391 -0.00(-1.01%)
May 18, 2020 0.0640 0.0719 0.0590 0.0690 614,197 +0.01(+7.81%)
May 15, 2020 0.0620 0.0644 0.0550 0.0640 895,700 +0.01(+14.29%)
May 14, 2020 0.0670 0.0725 0.0525 0.0560 1,759,788 -0.02(-24.12%)
May 13, 2020 0.0680 0.0745 0.0660 0.0738 754,357 +0.00(+6.96%)
May 12, 2020 0.0680 0.0720 0.0660 0.0690 402,902 -0.00(-2.54%)
May 11, 2020 0.0710 0.0744 0.0650 0.0708 623,547 -0.00(-0.28%)
May 08, 2020 0.0740 0.0740 0.0630 0.0710 1,236,600 -0.00(-3.92%)
May 07, 2020 0.0720 0.0780 0.0670 0.0739 835,433 +0.00(+0.00%)
May 06, 2020 0.0780 0.0800 0.0721 0.0739 441,280 -0.00(-5.26%)
May 05, 2020 0.0895 0.0895 0.0721 0.0780 757,940 +0.00(+2.63%)
May 04, 2020 0.0760 0.0850 0.0710 0.0760 796,671 +0.00(+1.33%)
May 01, 2020 0.0728 0.0760 0.0600 0.0750 805,300 +0.00(+3.02%)
Apr 30, 2020 0.0750 0.0769 0.0620 0.0728 1,045,696 +0.00(+1.11%)
Apr 29, 2020 0.0798 0.0798 0.0720 0.0720 579,227 -0.00(-4.89%)
Apr 28, 2020 0.0820 0.0825 0.0720 0.0757 460,932 -0.00(-1.05%)
Apr 27, 2020 0.0865 0.0865 0.0715 0.0765 509,678 -0.01(-7.27%)
Apr 24, 2020 0.0815 0.0850 0.0760 0.0825 596,100 +0.00(+3.13%)
Apr 23, 2020 0.0895 0.0895 0.0760 0.0800 870,620 -0.00(-4.76%)
Apr 22, 2020 0.0870 0.0940 0.0775 0.0840 709,394 -0.00(-5.62%)
Apr 21, 2020 0.0890 0.0945 0.0820 0.0890 644,278 +0.00(+1.14%)
Apr 20, 2020 0.0800 0.0890 0.0800 0.0880 423,895 +0.01(+10.00%)
Apr 17, 2020 0.0800 0.0845 0.0730 0.0800 857,600 -0.00(-3.61%)
Apr 16, 2020 0.0995 0.0995 0.0760 0.0830 1,019,636 -0.01(-9.78%)
Apr 15, 2020 0.0958 0.1119 0.0865 0.0920 825,887 -0.01(-8.00%)
Apr 14, 2020 0.1090 0.1140 0.0915 0.1000 1,651,535 -0.01(-5.66%)
Apr 13, 2020 0.0780 0.1170 0.0745 0.1060 5,568,815 +0.04(+51.43%)
Apr 09, 2020 0.0610 0.0960 0.0605 0.0700 5,767,700 +0.00(+4.48%)
Apr 08, 2020 0.0380 0.0820 0.0331 0.0670 6,356,734 +0.03(+78.67%)
Apr 07, 2020 0.0320 0.0400 0.0310 0.0375 375,061 -0.00(-1.32%)
Apr 06, 2020 0.0380 0.0380 0.0310 0.0380 221,997 +0.00(+1.33%)
Apr 03, 2020 0.0333 0.0380 0.0320 0.0375 349,800 +0.00(+7.14%)
Apr 02, 2020 0.0390 0.0390 0.0320 0.0350 213,850 -0.00(-7.89%)
Apr 01, 2020 0.0420 0.0420 0.0250 0.0380 773,224 -0.00(-3.80%)
Mar 31, 2020 0.0350 0.0400 0.0350 0.0395 381,916 +0.01(+16.18%)
Mar 30, 2020 0.0363 0.0399 0.0001 0.0340 1,271,776 -0.01(-14.79%)
Mar 27, 2020 0.0399 0.0400 0.0350 0.0399 312,100 +0.00(+0.00%)
Mar 26, 2020 0.0375 0.0400 0.0370 0.0399 718,808 -0.00(-0.25%)
Mar 25, 2020 0.0420 0.0420 0.0375 0.0400 890,068 +0.00(+0.25%)
Mar 24, 2020 0.0424 0.0425 0.0375 0.0399 627,451 -0.00(-0.25%)
Mar 23, 2020 0.0458 0.0475 0.0400 0.0400 1,319,411 -0.01(-15.07%)
Mar 20, 2020 0.0850 0.0850 0.0413 0.0471 1,450,300 +0.00(+3.97%)
Mar 19, 2020 0.0435 0.0550 0.0350 0.0453 4,407,716 +0.01(+13.25%)
Mar 18, 2020 0.0400 0.0470 0.0350 0.0400 702,393 -0.00(-10.91%)
Mar 17, 2020 0.0498 0.0498 0.0366 0.0449 928,826 +0.00(+4.42%)
Mar 16, 2020 0.0520 0.0600 0.0410 0.0430 1,299,280 -0.02(-29.04%)
Mar 13, 2020 0.0599 0.0635 0.0520 0.0606 1,058,300 +0.00(+1.17%)
Mar 12, 2020 0.0700 0.0700 0.0510 0.0599 796,506 -0.01(-14.43%)
Mar 11, 2020 0.0739 0.0770 0.0605 0.0700 269,328 -0.00(-5.28%)
Mar 10, 2020 0.0660 0.0829 0.0611 0.0739 343,484 +0.01(+13.69%)
Mar 09, 2020 0.0690 0.0700 0.0602 0.0650 530,755 -0.01(-7.14%)
Mar 06, 2020 0.0700 0.0750 0.0600 0.0700 607,600 -0.00(-5.41%)
Mar 05, 2020 0.0850 0.0850 0.0650 0.0740 390,924 -0.01(-12.94%)
Mar 04, 2020 0.0830 0.0858 0.0725 0.0850 964,266 +0.00(+2.41%)
Mar 03, 2020 0.0760 0.0850 0.0700 0.0830 879,352 +0.01(+7.79%)
Mar 02, 2020 0.0705 0.0780 0.0570 0.0770 1,043,724 +0.01(+8.45%)
Feb 28, 2020 0.0840 0.0840 0.0700 0.0710 751,200 -0.01(-15.48%)
Feb 27, 2020 0.0850 0.0920 0.0725 0.0840 783,558 -0.01(-8.70%)
Feb 26, 2020 0.0930 0.0930 0.0850 0.0920 349,528 -0.00(-1.08%)
Feb 25, 2020 0.0980 0.0980 0.0870 0.0930 504,724 -0.01(-5.10%)
Feb 24, 2020 0.0900 0.1000 0.0850 0.0980 758,888 +0.01(+15.29%)
Feb 21, 2020 0.0900 0.0900 0.0780 0.0850 475,200 +0.00(+1.43%)
Feb 20, 2020 0.0750 0.0879 0.0750 0.0838 581,508 -0.00(-4.77%)
Feb 19, 2020 0.0900 0.1000 0.0800 0.0880 876,531 -0.01(-10.20%)
Feb 18, 2020 0.0760 0.0980 0.0632 0.0980 1,662,018 +0.02(+28.95%)
Feb 14, 2020 0.0677 0.0760 0.0632 0.0760 987,900 +0.01(+12.59%)
Feb 13, 2020 0.0640 0.0679 0.0547 0.0675 2,215,272 +0.00(+5.47%)
Feb 12, 2020 0.0748 0.0748 0.0630 0.0640 1,493,231 -0.01(-14.09%)
Feb 11, 2020 0.0800 0.0800 0.0712 0.0745 801,826 -0.00(-1.46%)
Feb 10, 2020 0.0750 0.0816 0.0730 0.0756 1,422,581 +0.00(+4.28%)
Feb 07, 2020 0.0845 0.0845 0.0705 0.0725 1,793,200 -0.01(-15.89%)
Feb 06, 2020 0.1008 0.1008 0.0799 0.0862 2,238,477 -0.01(-14.48%)
Feb 05, 2020 0.1050 0.1100 0.0965 0.1008 1,093,699 -0.00(-1.75%)
Feb 04, 2020 0.0940 0.1060 0.0920 0.1026 2,224,880 +0.01(+6.87%)
Feb 03, 2020 0.0915 0.1025 0.0850 0.0960 1,332,069 +0.00(+4.92%)
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%)
Nov 01, 2019 0.1440 0.2410 0.1350 0.2400 4,926,600 +0.09(+60.00%)
Oct 31, 2019 0.1340 0.1770 0.1230 0.1500 6,955,827 +0.02(+18.11%)
Oct 30, 2019 0.1160 0.1270 0.0920 0.1270 5,715,492 +0.01(+11.50%)
Oct 29, 2019 0.0645 0.1200 0.0634 0.1139 14,195,159 +0.05(+76.59%)
Oct 28, 2019 0.0648 0.0680 0.0580 0.0645 2,294,739 -0.00(-1.98%)
Oct 25, 2019 0.0648 0.0715 0.0619 0.0658 1,817,400 +0.00(+2.97%)
Oct 24, 2019 0.0680 0.0779 0.0610 0.0639 2,776,137 +0.00(+1.43%)
Oct 23, 2019 0.0608 0.0640 0.0390 0.0630 7,920,761 +0.00(+3.79%)
Oct 22, 2019 0.0699 0.0735 0.0560 0.0607 4,250,931 -0.01(-9.40%)
Oct 21, 2019 0.0755 0.0839 0.0623 0.0670 7,602,527 -0.01(-8.97%)
Oct 18, 2019 0.0565 0.0780 0.0445 0.0736 9,284,300 +0.02(+47.20%)
Oct 17, 2019 0.0560 0.0648 0.0415 0.0500 13,322,173 -0.00(-9.09%)
Oct 16, 2019 0.0330 0.0550 0.0320 0.0550 11,224,471 +0.02(+66.67%)
Oct 15, 2019 0.0270 0.0347 0.0240 0.0330 4,460,204 +0.01(+22.22%)
Oct 14, 2019 0.0220 0.0280 0.0210 0.0270 1,914,861 +0.01(+22.73%)
Oct 11, 2019 0.0225 0.0225 0.0176 0.0220 2,877,600 -0.00(-2.22%)
Oct 10, 2019 0.0205 0.0260 0.0180 0.0225 9,957,110 +0.01(+32.35%)
Oct 09, 2019 0.0138 0.0170 0.0138 0.0170 8,400 +0.00(+1.19%)
Oct 08, 2019 0.0150 0.0170 0.0150 0.0168 353,380 +0.00(+9.80%)
Oct 07, 2019 0.0170 0.0170 0.0141 0.0153 782,503 -0.00(-7.27%)
Oct 04, 2019 0.0143 0.0185 0.0131 0.0165 434,900 +0.00(+17.02%)
Oct 03, 2019 0.0146 0.0165 0.0130 0.0141 951,201 -0.00(-10.76%)
Oct 02, 2019 0.0144 0.0175 0.0130 0.0158 439,345 -0.00(-6.51%)
Oct 01, 2019 0.0160 0.0190 0.0145 0.0169 320,410 -0.00(-0.59%)
Sep 30, 2019 0.0178 0.0183 0.0159 0.0170 708,680 -0.00(-4.49%)
Sep 27, 2019 0.0170 0.0190 0.0160 0.0178 1,115,000 +0.00(+7.23%)
Sep 26, 2019 0.0166 0.0170 0.0150 0.0166 803,741 -0.00(-2.35%)
Sep 25, 2019 0.0170 0.0170 0.0150 0.0170 455,329 +0.00(+0.00%)
Sep 24, 2019 0.0162 0.0170 0.0156 0.0170 395,340 +0.00(+1.19%)
Sep 23, 2019 0.0172 0.0172 0.0130 0.0168 1,047,684 -0.00(-2.33%)
Sep 20, 2019 0.0178 0.0178 0.0156 0.0172 543,100 +0.00(+1.18%)
Sep 19, 2019 0.0140 0.0170 0.0140 0.0170 689,142 +0.00(+14.09%)
Sep 18, 2019 0.0174 0.0174 0.0135 0.0149 541,329 -0.00(-14.37%)
Sep 17, 2019 0.0140 0.0179 0.0140 0.0174 2,573,537 +0.00(+20.83%)
Sep 16, 2019 0.0155 0.0155 0.0131 0.0144 791,303 +0.00(+4.35%)
Sep 13, 2019 0.0120 0.0150 0.0120 0.0138 93,700 +0.00(+10.40%)
Sep 12, 2019 0.0112 0.0140 0.0111 0.0125 553,400 -0.00(-10.07%)
Sep 11, 2019 0.0160 0.0160 0.0110 0.0139 1,331,149 -0.00(-13.13%)
Sep 10, 2019 0.0145 0.0160 0.0109 0.0160 422,032 +0.00(+19.40%)
Sep 09, 2019 0.0134 0.0151 0.0134 0.0134 741,729 +0.00(+0.00%)
Sep 06, 2019 0.0111 0.0134 0.0092 0.0134 1,073,500 +0.00(+6.35%)
Sep 05, 2019 0.0117 0.0134 0.0117 0.0126 616,436 -0.00(-6.67%)
Sep 04, 2019 0.0117 0.0135 0.0117 0.0135 580,700 +0.00(+8.00%)
Sep 03, 2019 0.0121 0.0130 0.0120 0.0125 847,400 -0.00(-3.85%)
Aug 30, 2019 0.0151 0.0151 0.0115 0.0130 426,000 +0.00(+5.69%)
Aug 29, 2019 0.0115 0.0128 0.0100 0.0123 790,199 +0.00(+11.82%)
Aug 28, 2019 0.0110 0.0110 0.0096 0.0110 549,800 +0.00(+2.80%)
Aug 27, 2019 0.0111 0.0111 0.0095 0.0107 883,400 -0.00(-5.31%)
Aug 26, 2019 0.0115 0.0135 0.0109 0.0113 1,448,661 +0.00(+2.73%)
Aug 23, 2019 0.0104 0.0120 0.0104 0.0110 294,400 +0.00(+2.80%)
Aug 22, 2019 0.0104 0.0120 0.0103 0.0107 970,920 +0.00(+0.00%)
Aug 21, 2019 0.0110 0.0115 0.0100 0.0107 2,081,749 -0.00(-17.05%)
Aug 20, 2019 0.0180 0.0180 0.0110 0.0129 2,121,157 -0.00(-16.77%)
Aug 19, 2019 0.0164 0.0164 0.0155 0.0155 600,210 -0.00(-1.90%)
Aug 16, 2019 0.0160 0.0162 0.0143 0.0158 748,600 +0.00(+5.33%)
Aug 15, 2019 0.0165 0.0165 0.0141 0.0150 826,396 -0.00(-9.09%)
Aug 14, 2019 0.0141 0.0170 0.0141 0.0165 1,589,214 +0.00(+10.00%)
Aug 13, 2019 0.0150 0.0160 0.0120 0.0150 1,985,498 -0.00(-5.66%)
Aug 12, 2019 0.0157 0.0165 0.0150 0.0159 1,601,492 -0.00(-5.92%)
Aug 09, 2019 0.0179 0.0180 0.0150 0.0169 1,014,900 -0.00(-5.06%)
Aug 08, 2019 0.0180 0.0180 0.0146 0.0178 1,664,325 -0.00(-0.56%)
Aug 07, 2019 0.0175 0.0188 0.0155 0.0179 2,410,542 +0.00(+1.70%)
Aug 06, 2019 0.0148 0.0190 0.0148 0.0176 2,839,259 +0.00(+26.62%)
Aug 05, 2019 0.0091 0.0160 0.0090 0.0139 2,703,907 +0.01(+57.95%)
Aug 02, 2019 0.0115 0.0115 0.0087 0.0088 5,822,700 -0.00(-16.19%)
Aug 01, 2019 0.0135 0.0135 0.0095 0.0105 13,327,297 -0.00(-21.05%)
Jul 31, 2019 0.0142 0.0155 0.0131 0.0133 4,701,631 -0.00(-15.29%)
Jul 30, 2019 0.0150 0.0157 0.0141 0.0157 1,363,997 +0.00(+4.67%)
Jul 29, 2019 0.0168 0.0168 0.0149 0.0150 770,765 -0.00(-10.18%)
Jul 26, 2019 0.0150 0.0174 0.0145 0.0167 2,286,700 +0.00(+4.37%)
Jul 25, 2019 0.0170 0.0182 0.0146 0.0160 3,525,599 -0.00(-4.76%)
Jul 24, 2019 0.0179 0.0179 0.0134 0.0168 7,427,925 -0.00(-5.62%)
Jul 23, 2019 0.0178 0.0200 0.0175 0.0178 2,568,686 -0.00(-20.18%)
Jul 22, 2019 0.0220 0.0227 0.0168 0.0223 5,342,922 +0.00(+2.29%)
Jul 19, 2019 0.0181 0.0240 0.0160 0.0218 9,303,200 +0.00(+21.11%)
Jul 18, 2019 0.0211 0.0230 0.0160 0.0180 6,754,452 -0.00(-11.76%)
Jul 17, 2019 0.0215 0.0260 0.0186 0.0204 6,499,181 -0.01(-21.54%)
Jul 16, 2019 0.0290 0.0320 0.0250 0.0260 3,937,596 -0.01(-18.50%)
Jul 15, 2019 0.0300 0.0350 0.0280 0.0319 5,009,737 +0.00(+10.76%)
Jul 12, 2019 0.0279 0.0299 0.0211 0.0288 6,243,000 +0.00(+14.29%)
Jul 11, 2019 0.0344 0.0373 0.0240 0.0252 14,588,436 -0.01(-25.88%)
Jul 10, 2019 0.0305 0.0369 0.0265 0.0340 10,894,388 +0.01(+21.43%)
Jul 09, 2019 0.0320 0.0320 0.0240 0.0280 7,719,063 -0.00(-6.67%)
Jul 08, 2019 0.0210 0.0349 0.0205 0.0300 17,420,316 +0.01(+39.53%)
Jul 05, 2019 0.0203 0.0218 0.0175 0.0215 2,594,000 +0.00(+7.50%)
Jul 03, 2019 0.0240 0.0240 0.0155 0.0200 4,566,900 +0.00(+11.11%)
Jul 02, 2019 0.0247 0.0280 0.0180 0.0180 14,717,631 -0.00(-2.17%)
Jul 01, 2019 0.0159 0.0265 0.0156 0.0184 14,135,395 +0.00(+13.58%)
Jun 28, 2019 0.0124 0.0169 0.0124 0.0162 6,945,000 +0.00(+32.79%)
Jun 27, 2019 0.0140 0.0155 0.0111 0.0122 14,804,003 -0.00(-18.12%)
Jun 26, 2019 0.0195 0.0248 0.0135 0.0149 10,442,159 -0.00(-12.35%)
Jun 25, 2019 0.0111 0.0295 0.0082 0.0170 46,883,192 +0.01(+91.01%)
Jun 24, 2019 0.0080 0.0090 0.0060 0.0089 13,409,414 +0.00(+45.90%)
Jun 21, 2019 0.0076 0.0076 0.0056 0.0061 3,391,500 -0.00(-19.74%)
Jun 20, 2019 0.0085 0.0085 0.0065 0.0076 1,624,700 -0.00(-22.45%)
Jun 19, 2019 0.0090 0.0098 0.0071 0.0098 4,201,728 +0.00(+10.11%)
Jun 18, 2019 0.0087 0.0090 0.0084 0.0089 2,466,213 -0.00(-1.11%)
Jun 17, 2019 0.0130 0.0130 0.0086 0.0090 4,932,623 -0.00(-30.23%)
Jun 14, 2019 0.0125 0.0130 0.0100 0.0129 3,168,900 +0.00(+3.20%)
Jun 13, 2019 0.0125 0.0135 0.0112 0.0125 2,290,311 +0.00(+16.82%)
Jun 12, 2019 0.0125 0.0125 0.0100 0.0107 2,323,702 -0.00(-14.40%)
Jun 11, 2019 0.0140 0.0140 0.0115 0.0125 447,121 -0.00(-8.76%)
Jun 10, 2019 0.0200 0.0200 0.0120 0.0137 2,315,100 -0.00(-21.71%)
Jun 07, 2019 0.0210 0.0220 0.0165 0.0175 1,773,800 -0.00(-12.50%)
Jun 06, 2019 0.0228 0.0231 0.0200 0.0200 612,787 -0.00(-9.50%)
Jun 05, 2019 0.0300 0.0300 0.0220 0.0221 549,795 -0.00(-15.00%)
Jun 04, 2019 0.0234 0.0338 0.0234 0.0260 1,877,151 +0.01(+44.44%)
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.