Skip to main content
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 (%)
Apr 30, 2019 0.0400 0.0540 0.0400 0.0540 9,000 +0.00(+2.08%)
Apr 26, 2019 0.0529 0.0529 0.0529 0 -0.00(-0.56%)
Apr 25, 2019 0.0463 0.0532 0.0400 0.0532 33,373 -0.00(-5.67%)
Apr 24, 2019 0.0547 0.0564 0.0547 0.0564 30,000 -0.00(-0.18%)
Apr 23, 2019 0.0400 0.0680 0.0400 0.0565 146,245 +0.02(+48.68%)
Apr 22, 2019 0.0380 0.0380 0.0380 0.0380 5,000 +0.01(+19.50%)
Apr 18, 2019 0.0310 0.0490 0.0300 0.0318 16,500 -0.02(-35.10%)
Apr 17, 2019 0.0480 0.0490 0.0480 0.0490 3,912 +0.00(+0.00%)
Apr 15, 2019 0.0490 0.0490 0.0490 0 +0.02(+63.33%)
Apr 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+15.38%)
Apr 10, 2019 0.0260 0.0260 0.0260 0.0260 24,132 -0.00(-7.14%)
Apr 08, 2019 0.0280 0.0280 0.0280 0 -0.00(-9.68%)
Apr 05, 2019 0.0320 0.0320 0.0310 0.0310 4,900 -0.00(-11.43%)
Apr 04, 2019 0.0350 0.0350 0.0350 0.0350 4,238 -0.00(-1.41%)
Apr 03, 2019 0.0250 0.0355 0.0250 0.0355 1,900 -0.00(-8.97%)
Apr 01, 2019 0.0390 0.0390 0.0390 0 +0.01(+44.98%)
Mar 29, 2019 0.0270 0.0270 0.0269 0.0269 24,000 -0.00(-0.37%)
Mar 28, 2019 0.0270 0.0270 0.0269 0.0270 123,000 +0.00(+8.00%)
Mar 27, 2019 0.0250 0.0250 0.0250 0.0250 128,000 +0.00(+0.00%)
Mar 26, 2019 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+2.88%)
Mar 25, 2019 0.0320 0.0320 0.0200 0.0243 330,888 -0.01(-19.00%)
Mar 22, 2019 0.0320 0.0320 0.0297 0.0300 108,600 -0.00(-6.25%)
Mar 21, 2019 0.0320 0.0320 0.0305 0.0320 184,040 -0.01(-20.00%)
Mar 19, 2019 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Mar 15, 2019 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Mar 14, 2019 0.0400 0.0400 0.0395 0.0400 181,172 -0.02(-29.82%)
Mar 08, 2019 0.0570 0.0570 0.0570 0 -0.00(-5.00%)
Mar 07, 2019 0.0570 0.0600 0.0570 0.0600 2,000 +0.00(+0.00%)
Mar 06, 2019 0.0600 0.0600 0.0600 0.0600 150 +0.00(+0.00%)
Mar 04, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 01, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Feb 28, 2019 0.0600 0.0600 0.0600 0.0600 2,200 +0.00(+3.45%)
Feb 27, 2019 0.0450 0.0580 0.0450 0.0580 16,888 +0.00(+7.41%)
Feb 26, 2019 0.0580 0.0580 0.0450 0.0540 46,136 -0.00(-6.90%)
Feb 25, 2019 0.0580 0.0580 0.0567 0.0580 5,502 -0.00(-2.52%)
Feb 21, 2019 0.0595 0.0595 0.0595 0 -0.00(-0.83%)
Feb 20, 2019 0.0430 0.0620 0.0430 0.0600 60,594 +0.02(+42.86%)
Feb 19, 2019 0.0410 0.0420 0.0400 0.0420 211,168 +0.00(+2.44%)
Feb 15, 2019 0.0410 0.0410 0.0410 0.0410 5,400 -0.00(-2.38%)
Feb 14, 2019 0.0420 0.0420 0.0420 0.0420 5,354 +0.00(+1.69%)
Feb 12, 2019 0.0413 0.0413 0.0413 0 +0.00(+5.90%)
Feb 11, 2019 0.0390 0.0390 0.0390 0.0390 37,709 +0.00(+0.00%)
Feb 08, 2019 0.0390 0.0390 0.0390 0.0390 22,900 +0.00(+0.00%)
Feb 06, 2019 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Feb 05, 2019 0.0400 0.0400 0.0383 0.0390 100,500 +0.00(+0.00%)
Feb 04, 2019 0.0390 0.0390 0.0370 0.0390 200,194 -0.00(-2.50%)
Feb 01, 2019 0.0400 0.0400 0.0400 0.0400 7,100 +0.00(+0.00%)
Jan 29, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 28, 2019 0.0450 0.0450 0.0450 0.0450 2,194 +0.00(+2.27%)
Jan 25, 2019 0.0440 0.0440 0.0440 0.0440 1,500 -0.00(-6.38%)
Jan 23, 2019 0.0470 0.0470 0.0470 0 +0.01(+23.68%)
Jan 22, 2019 0.0380 0.0380 0.0380 0.0380 18,039 -0.01(-24.00%)
Jan 16, 2019 0.0500 0.0500 0.0500 0 +0.02(+56.25%)
Jan 15, 2019 0.0320 0.0320 0.0320 0.0320 10,000 -0.02(-36.00%)
Jan 14, 2019 0.0590 0.0650 0.0400 0.0500 117,024 +0.01(+21.95%)
Jan 11, 2019 0.0590 0.0590 0.0350 0.0410 326,400 +0.00(+2.50%)
Jan 10, 2019 0.0400 0.0400 0.0400 0.0400 50,000 -0.02(-33.33%)
Jan 07, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 04, 2019 0.0600 0.0600 0.0600 0.0600 4,200 +0.00(+0.00%)
Jan 03, 2019 0.0600 0.0600 0.0600 0.0600 2,870 +0.01(+20.00%)
Dec 28, 2018 0.0500 0.0500 0.0500 0 -0.02(-25.93%)
Dec 26, 2018 0.0675 0.0675 0.0675 0 +0.00(+0.00%)
Dec 24, 2018 0.0675 0.0675 0.0675 0.0675 200 -0.00(-3.57%)
Dec 18, 2018 0.0700 0.0700 0.0700 0 +0.00(+3.70%)
Dec 17, 2018 0.0700 0.0700 0.0668 0.0675 69,189 -0.01(-15.62%)
Dec 14, 2018 0.0500 0.0800 0.0500 0.0800 19,500 +0.02(+33.33%)
Dec 10, 2018 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Dec 07, 2018 0.0710 0.0850 0.0710 0.0800 800 -0.01(-11.11%)
Dec 04, 2018 0.0900 0.0900 0.0900 0 +0.02(+26.76%)
Dec 03, 2018 0.0710 0.0710 0.0710 0.0710 2,000 +0.00(+1.43%)
Nov 20, 2018 0.0700 0.0700 0.0700 0 -0.00(-2.78%)
Nov 19, 2018 0.0720 0.0720 0.0720 0.0720 200 -0.02(-20.00%)
Nov 16, 2018 0.0900 0.0900 0.0900 0.0900 100 +0.02(+28.57%)
Nov 01, 2018 0.0700 0.0700 0.0700 0 -0.01(-16.17%)
Oct 31, 2018 0.0601 0.0835 0.0601 0.0835 6,600 -0.01(-7.22%)
Oct 29, 2018 0.0900 0.0900 0.0900 0 -0.00(-4.26%)
Oct 24, 2018 0.0940 0.0940 0.0940 0 +0.00(+0.00%)
Oct 23, 2018 0.0700 0.0940 0.0700 0.0940 1,301 +0.02(+34.29%)
Oct 22, 2018 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-0.14%)
Oct 17, 2018 0.0701 0.0701 0.0701 0 -0.03(-29.90%)
Oct 15, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 12, 2018 0.1050 0.1050 0.1050 0.1050 800 +0.04(+75.00%)
Oct 11, 2018 0.0700 0.0700 0.0600 0.0600 60,251 -0.01(-14.29%)
Oct 10, 2018 0.0600 0.0700 0.0600 0.0700 66,666 -0.03(-31.03%)
Oct 09, 2018 0.0700 0.1015 0.0700 0.1015 1,300 +0.02(+26.88%)
Oct 08, 2018 0.0730 0.0800 0.0700 0.0800 98,702 -0.01(-11.11%)
Oct 05, 2018 0.0900 0.0900 0.0900 0.0900 20,000 +0.01(+12.50%)
Oct 03, 2018 0.0800 0.0800 0.0800 0 -0.04(-30.43%)
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%)
Jul 05, 2018 0.1800 0.1800 0.1800 0 +0.05(+34.33%)
Jun 29, 2018 0.1340 0.1340 0.1340 0 +0.00(+0.00%)
Jun 28, 2018 0.1340 0.1340 0.1340 0.1340 1,000 +0.00(+0.00%)
Jun 27, 2018 0.1340 0.1340 0.1340 0.1340 1,000 -0.01(-4.29%)
Jun 26, 2018 0.1600 0.1600 0.1400 0.1400 31,998 -0.02(-12.50%)
Jun 22, 2018 0.1600 0.1600 0.1600 0 +0.03(+22.14%)
Jun 20, 2018 0.1310 0.1310 0.1310 0 -0.02(-12.67%)
Jun 19, 2018 0.1700 0.1700 0.1500 0.1500 51,000 -0.02(-11.76%)
Jun 18, 2018 0.1900 0.1900 0.1700 0.1700 98,800 +0.00(+0.00%)
Jun 15, 2018 0.1500 0.1800 0.1500 0.1700 115,825 +0.04(+30.77%)
Jun 14, 2018 0.1300 0.1500 0.1300 0.1300 45,100 +0.00(+3.17%)
Jun 08, 2018 0.1260 0.1260 0.1260 0 -0.07(-37.00%)
Jun 07, 2018 0.2000 0.2000 0.2000 0.2000 100 +0.08(+60.00%)
Jun 06, 2018 0.1250 0.1250 0.1250 0.1250 3,200 -0.08(-37.50%)
Jun 05, 2018 0.1100 0.2000 0.1100 0.2000 86,610 +0.09(+81.82%)
Jun 04, 2018 0.0950 0.1101 0.0950 0.1100 11,700 +0.02(+20.88%)
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%)
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.