Skip to main content

Alpine Summit Energy Partners, Inc. - Class A Subordinate Voting Shares (NQ: ALPS )

0.1425 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 2.100 2.140 1.970 2.010 109,898 -0.08(-3.83%)
Feb 27, 2023 2.190 2.250 1.960 2.090 185,829 -0.15(-6.70%)
Feb 24, 2023 3.370 3.400 2.200 2.240 244,553 -1.08(-32.58%)
Feb 23, 2023 4.010 4.020 3.080 3.322 100,990 -0.73(-17.97%)
Feb 22, 2023 4.020 4.091 4.000 4.050 12,205 -0.02(-0.49%)
Feb 21, 2023 4.100 4.100 4.000 4.070 5,869 +0.02(+0.49%)
Feb 17, 2023 4.070 4.190 4.050 4.050 17,202 -0.15(-3.57%)
Feb 16, 2023 4.180 4.200 4.150 4.200 5,011 +0.00(+0.00%)
Feb 15, 2023 4.275 4.275 4.180 4.200 7,855 -0.10(-2.33%)
Feb 14, 2023 4.275 4.340 4.251 4.300 2,710 +0.00(+0.00%)
Feb 13, 2023 4.250 4.342 4.250 4.300 32,978 +0.05(+1.18%)
Feb 10, 2023 4.219 4.308 4.149 4.250 22,639 +0.03(+0.74%)
Feb 09, 2023 4.169 4.268 4.169 4.219 26,078 -0.05(-1.16%)
Feb 08, 2023 4.219 4.318 4.198 4.268 26,900 +0.03(+0.70%)
Feb 07, 2023 4.219 4.249 4.209 4.239 14,267 +0.02(+0.47%)
Feb 06, 2023 4.467 4.467 4.179 4.219 35,490 +0.03(+0.71%)
Feb 03, 2023 4.189 4.239 4.189 4.189 5,744 -0.00(-0.12%)
Feb 02, 2023 4.219 4.219 4.169 4.194 8,134 +0.02(+0.60%)
Feb 01, 2023 4.368 4.397 4.169 4.169 30,063 -0.20(-4.55%)
Jan 31, 2023 4.397 4.407 4.368 4.368 4,382 -0.06(-1.35%)
Jan 30, 2023 4.447 4.447 4.427 4.427 3,059 -0.02(-0.45%)
Jan 27, 2023 4.467 4.467 4.447 4.447 2,575 -0.02(-0.44%)
Jan 26, 2023 4.566 4.566 4.437 4.467 5,512 -0.02(-0.55%)
Jan 24, 2023 4.492 132 -0.04(-0.98%)
Jan 23, 2023 4.596 4.864 4.338 4.536 59,505 +0.04(+0.94%)
Jan 20, 2023 4.963 4.963 4.411 4.494 126,271 -0.50(-9.99%)
Jan 19, 2023 5.043 5.044 4.745 4.993 31,374 -0.05(-0.98%)
Jan 18, 2023 5.211 5.211 5.043 5.043 11,168 -0.17(-3.24%)
Jan 17, 2023 5.199 5.211 5.142 5.211 9,189 +0.05(+0.96%)
Jan 13, 2023 5.182 5.261 5.162 5.162 8,242 -0.02(-0.46%)
Jan 12, 2023 5.111 5.200 5.111 5.186 1,351 -0.01(-0.27%)
Jan 11, 2023 5.077 5.229 5.062 5.199 11,418 +0.09(+1.73%)
Jan 10, 2023 5.121 5.141 5.101 5.111 4,881 -0.02(-0.38%)
Jan 09, 2023 5.133 5.137 5.111 5.131 5,709 +0.00(+0.00%)
Jan 06, 2023 5.131 5.170 5.071 5.131 3,118 -0.05(-0.95%)
Jan 05, 2023 5.067 5.180 5.067 5.180 3,201 +0.05(+0.96%)
Jan 04, 2023 5.032 5.151 5.032 5.131 1,782 +0.11(+2.16%)
Jan 03, 2023 5.091 5.091 5.022 5.022 3,002 +0.08(+1.58%)
Dec 30, 2022 5.128 5.128 4.933 4.944 44,419 -0.02(-0.38%)
Dec 29, 2022 4.983 5.012 4.933 4.963 17,300 -0.06(-1.18%)
Dec 28, 2022 5.160 5.170 4.933 5.022 11,646 -0.16(-3.05%)
Dec 27, 2022 5.318 5.318 5.170 5.180 2,272 +0.06(+1.16%)
Dec 23, 2022 5.091 5.151 5.091 5.121 4,889 +0.09(+1.84%)
Dec 22, 2022 5.141 5.141 5.012 5.028 16,405 -0.08(-1.62%)
Dec 21, 2022 5.111 5.121 5.077 5.111 3,048 -0.01(-0.29%)
Dec 20, 2022 5.091 5.126 4.993 5.126 24,840 -0.04(-0.86%)
Dec 19, 2022 5.091 5.244 5.091 5.170 13,397 -0.08(-1.50%)
Dec 16, 2022 5.220 5.279 5.091 5.249 15,675 +0.03(+0.57%)
Dec 15, 2022 5.200 5.220 5.072 5.220 3,284 -0.14(-2.58%)
Dec 14, 2022 5.397 5.397 5.191 5.358 33,246 +0.02(+0.37%)
Dec 13, 2022 5.161 5.338 5.044 5.338 14,769 +0.25(+4.82%)
Dec 12, 2022 5.417 5.417 5.017 5.093 9,723 -0.01(-0.19%)
Dec 09, 2022 5.103 5.103 5.093 5.103 3,797 +0.11(+2.16%)
Dec 08, 2022 5.171 5.250 4.975 4.995 44,178 +0.02(+0.39%)
Dec 07, 2022 5.201 5.201 4.975 4.975 3,610 -0.05(-0.98%)
Dec 06, 2022 5.112 5.284 5.024 5.024 2,496 -0.16(-3.03%)
Dec 05, 2022 5.456 5.456 5.181 5.181 15,401 -0.29(-5.38%)
Dec 02, 2022 5.103 5.476 5.103 5.476 7,258 +0.13(+2.39%)
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.