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 (%)
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.