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 (%)
May 31, 2019 0.0290 0.0290 0.0230 0.0230 547,800 -0.01(-23.33%)
May 30, 2019 0.0399 0.0400 0.0290 0.0300 653,487 -0.01(-23.08%)
May 29, 2019 0.0415 0.0416 0.0340 0.0390 874,451 +0.00(+2.63%)
May 28, 2019 0.0639 0.0914 0.0380 0.0380 969,770 -0.02(-36.56%)
May 24, 2019 0.0355 0.0780 0.0350 0.0599 330,600 +0.02(+67.32%)
May 23, 2019 0.0350 0.0358 0.0350 0.0358 13,800 +0.00(+2.29%)
May 22, 2019 0.0350 0.0350 0.0350 0.0350 13,900 +0.00(+9.38%)
May 21, 2019 0.0311 0.0331 0.0311 0.0320 16,000 -0.01(-20.20%)
May 17, 2019 0.0401 0.0401 0.0401 0.0401 5,000 +0.00(+0.00%)
May 15, 2019 0.0401 0.0401 0.0401 0 +0.01(+33.67%)
May 14, 2019 0.0381 0.0381 0.0300 0.0300 91,290 -0.01(-16.67%)
May 13, 2019 0.0390 0.0410 0.0300 0.0360 635,444 -0.00(-10.00%)
May 10, 2019 0.0400 0.0400 0.0400 0.0400 7,300 +0.00(+0.00%)
May 09, 2019 0.0400 0.0400 0.0400 0.0400 7,500 -0.00(-2.44%)
May 08, 2019 0.0410 0.0410 0.0410 0.0410 12,400 +0.00(+0.00%)
May 07, 2019 0.0410 0.0410 0.0410 0.0410 7,400 +0.00(+0.00%)
May 06, 2019 0.0410 0.0410 0.0410 0.0410 7,300 -0.00(-8.48%)
May 03, 2019 0.0410 0.0448 0.0410 0.0448 7,700 -0.01(-17.04%)
May 02, 2019 0.0380 0.0540 0.0380 0.0540 12,100 +0.00(+0.00%)
May 01, 2019 0.0380 0.0540 0.0380 0.0540 7,600 +0.00(+0.00%)
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%)
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.