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 (%)
Nov 29, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.04%)
Nov 28, 2017 0.3200 0.4600 0.1900 0.2499 34,334 -0.20(-44.47%)
Nov 27, 2017 0.1800 0.4500 0.1800 0.4500 12,000 +0.27(+149.86%)
Nov 24, 2017 0.2200 0.2200 0.1800 0.1801 12,900 -0.04(-18.14%)
Nov 22, 2017 0.1900 0.3400 0.1900 0.2200 12,302 +0.04(+20.88%)
Nov 21, 2017 0.2500 0.3000 0.1800 0.1820 41,320 -0.07(-27.20%)
Nov 20, 2017 0.2000 0.2500 0.2000 0.2500 7,990 +0.05(+25.00%)
Nov 17, 2017 0.3000 0.3000 0.2000 0.2000 31,575 -0.04(-16.67%)
Nov 16, 2017 0.3000 0.3500 0.2300 0.2400 54,777 -0.06(-20.00%)
Nov 15, 2017 0.3825 0.3950 0.2350 0.3000 140,113 -0.08(-21.05%)
Nov 14, 2017 0.1400 0.6400 0.1400 0.3800 820,725 +0.25(+192.31%)
Nov 10, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 09, 2017 0.1300 0.1300 0.1300 0.1300 6,275 +0.01(+13.04%)
Nov 08, 2017 0.1150 0.1150 0.1150 0.1150 3,650 -0.01(-5.74%)
Nov 07, 2017 0.1220 0.1220 0.1220 0.1220 7,203 +0.01(+6.09%)
Nov 03, 2017 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 31, 2017 0.1100 0.1100 0.1100 0 -0.01(-9.84%)
Oct 30, 2017 0.1220 0.1220 0.1220 0.1220 700 +0.01(+10.91%)
Oct 27, 2017 0.1100 0.1101 0.1100 0.1100 5,806 -0.01(-4.35%)
Oct 26, 2017 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-0.61%)
Oct 25, 2017 0.1239 0.1239 0.1150 0.1157 18,403 +0.02(+15.70%)
Oct 24, 2017 0.1117 0.1117 0.1000 0.1000 21,930 -0.03(-21.57%)
Oct 23, 2017 0.1100 0.1275 0.1100 0.1275 53,472 +0.01(+6.25%)
Oct 20, 2017 0.1100 0.1200 0.1100 0.1200 22,910 +0.01(+9.09%)
Oct 19, 2017 0.1100 0.1100 0.1077 0.1100 7,248 +0.01(+10.00%)
Oct 18, 2017 0.1100 0.1100 0.0980 0.1000 24,331 +0.00(+4.82%)
Oct 17, 2017 0.1000 0.1000 0.0954 0.0954 20,400 -0.01(-13.27%)
Oct 16, 2017 0.1100 0.1100 0.1100 0.1100 26,289 +0.00(+0.00%)
Oct 13, 2017 0.1203 0.1203 0.1100 0.1100 35,000 -0.08(-42.11%)
Oct 12, 2017 0.1550 0.1900 0.1550 0.1900 15,000 +0.06(+46.15%)
Oct 11, 2017 0.1520 0.1556 0.1300 0.1300 21,632 +0.02(+18.18%)
Oct 10, 2017 0.1150 0.1150 0.1100 0.1100 21,000 -0.02(-15.38%)
Oct 09, 2017 0.1121 0.1300 0.1100 0.1300 27,600 +0.02(+18.18%)
Oct 06, 2017 0.1350 0.1598 0.1100 0.1100 42,220 -0.03(-24.14%)
Oct 05, 2017 0.1622 0.1709 0.1400 0.1450 64,592 -0.02(-9.38%)
Oct 04, 2017 0.1600 0.1600 0.1600 0.1600 10,000 -0.04(-18.37%)
Oct 03, 2017 0.1960 0.1960 0.1960 0.1960 244 +0.02(+14.29%)
Oct 02, 2017 0.1715 0.1715 0.1715 0.1715 1,300 +0.01(+7.19%)
Sep 29, 2017 0.1600 0.1600 0.1600 0.1600 800 -0.00(-0.64%)
Sep 27, 2017 0.1610 0.1610 0.1610 0 -0.02(-10.54%)
Sep 26, 2017 0.1426 0.1800 0.1426 0.1800 2,800 +0.02(+12.50%)
Sep 22, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 21, 2017 0.1577 0.1600 0.1577 0.1600 3,700 +0.02(+14.29%)
Sep 18, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 15, 2017 0.1538 0.1538 0.1400 0.1400 25,721 +0.00(+0.00%)
Sep 14, 2017 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Sep 13, 2017 0.1400 0.1400 0.1400 0.1400 11,000 -0.02(-12.50%)
Sep 12, 2017 0.1750 0.1750 0.1400 0.1600 60,400 -0.09(-36.00%)
Sep 11, 2017 0.2500 0.2500 0.2500 0.2500 447 +0.04(+19.05%)
Sep 08, 2017 0.2100 0.2100 0.2100 0.2100 6,500 +0.03(+18.24%)
Sep 07, 2017 0.1500 0.1962 0.1500 0.1776 11,300 -0.03(-15.43%)
Sep 06, 2017 0.2100 0.2100 0.2100 0.2100 476 +0.01(+5.00%)
Sep 05, 2017 0.1980 0.2000 0.1980 0.2000 2,650 +0.00(+0.00%)
Sep 01, 2017 0.1900 0.2000 0.1900 0.2000 5,450 +0.01(+4.00%)
Aug 31, 2017 0.2100 0.2100 0.1923 0.1923 29,500 -0.01(-3.85%)
Aug 29, 2017 0.2000 0.2000 0.2000 0 +0.06(+42.86%)
Aug 28, 2017 0.1200 0.1400 0.1200 0.1400 26,470 -0.06(-30.00%)
Aug 24, 2017 0.2000 0.2000 0.2000 50 +0.09(+81.32%)
Aug 23, 2017 0.1103 0.1103 0.1103 0.1103 140 -0.07(-38.47%)
Aug 22, 2017 0.1102 0.1793 0.1102 0.1793 5,100 +0.03(+19.51%)
Aug 21, 2017 0.1400 0.1500 0.1400 0.1500 5,200 -0.03(-16.33%)
Aug 18, 2017 0.1775 0.2000 0.1101 0.1793 11,630 +0.08(+75.75%)
Aug 17, 2017 0.1020 0.1020 0.1020 0.1020 5,003 -0.08(-42.45%)
Aug 16, 2017 0.1040 0.1772 0.1040 0.1772 23,600 -0.00(-0.13%)
Aug 15, 2017 0.1775 0.1775 0.1775 0.1775 100 -0.01(-4.73%)
Aug 14, 2017 0.1863 0.1863 0.1863 0.1863 500 -0.06(-23.94%)
Aug 11, 2017 0.2247 0.2449 0.1400 0.2449 900 +0.06(+36.06%)
Aug 10, 2017 0.1800 0.1954 0.1800 0.1800 17,720 +0.00(+0.00%)
Aug 09, 2017 0.1800 0.1800 0.1800 0.1800 3,100 +0.01(+8.30%)
Aug 08, 2017 0.1700 0.1700 0.1200 0.1662 28,200 -0.07(-30.46%)
Aug 07, 2017 0.1700 0.2390 0.1700 0.2390 3,429 +0.07(+41.28%)
Aug 04, 2017 0.1800 0.1800 0.1400 0.1692 3,150 -0.01(-6.02%)
Aug 03, 2017 0.1685 0.1800 0.1600 0.1800 5,500 +0.01(+6.82%)
Aug 02, 2017 0.1500 0.1685 0.1500 0.1685 15,100 +0.02(+12.33%)
Aug 01, 2017 0.1862 0.1862 0.1300 0.1500 29,537 +0.02(+15.38%)
Jul 31, 2017 0.2000 0.2000 0.1300 0.1300 13,950 -0.02(-13.33%)
Jul 28, 2017 0.1500 0.1500 0.1300 0.1500 17,137 +0.00(+0.00%)
Jul 27, 2017 0.1500 0.1500 0.1454 0.1500 39,655 -0.03(-17.04%)
Jul 26, 2017 0.1800 0.2000 0.1800 0.1808 15,450 +0.00(+0.44%)
Jul 25, 2017 0.1500 0.1862 0.1400 0.1800 41,330 +0.05(+38.46%)
Jul 24, 2017 0.3900 0.3900 0.1300 0.1300 2,833 -0.52(-80.00%)
Jul 21, 2017 0.1400 0.6500 0.1200 0.6500 23,868 +0.51(+364.29%)
Jul 20, 2017 0.1500 0.1500 0.1042 0.1400 26,366 -0.06(-30.00%)
Jul 19, 2017 0.1042 0.2000 0.1042 0.2000 9,500 +0.10(+100.00%)
Jul 18, 2017 0.4800 0.4800 0.0996 0.1000 25,628 -0.80(-88.89%)
Jul 17, 2017 0.1000 0.9000 0.1000 0.9000 36,579 +0.72(+402.79%)
Jul 14, 2017 0.1790 0.1790 0.1790 0.1790 6,000 +0.01(+4.62%)
Jul 13, 2017 0.1711 0.1711 0.1711 0.1711 560 -0.00(-1.61%)
Jul 12, 2017 0.1711 0.1739 0.1200 0.1739 11,244 -0.01(-3.34%)
Jul 11, 2017 0.1250 0.1799 0.1060 0.1799 45,010 +0.07(+71.33%)
Jul 10, 2017 0.1050 0.1050 0.0900 0.1050 63,042 +0.00(+5.00%)
Jul 07, 2017 0.0901 0.1500 0.0901 0.1000 33,734 -0.04(-28.57%)
Jul 06, 2017 0.1100 0.1600 0.0900 0.1400 71,338 -0.01(-6.67%)
Jul 05, 2017 0.1200 0.1500 0.1200 0.1500 33,602 +0.02(+19.05%)
Jul 03, 2017 0.1500 0.1500 0.1200 0.1260 25,500 -0.02(-14.69%)
Jun 30, 2017 0.1800 0.2000 0.1200 0.1477 80,665 -0.03(-17.94%)
Jun 26, 2017 0.1800 0.1800 0.1800 1 -0.02(-10.00%)
Jun 23, 2017 0.1801 0.2098 0.1800 0.2000 21,477 +0.02(+11.11%)
Jun 22, 2017 0.1800 0.1800 0.1800 0.1800 600 -0.04(-16.67%)
Jun 20, 2017 0.2160 0.2160 0.2160 0 +0.04(+20.00%)
Jun 19, 2017 0.1981 0.1981 0.1800 0.1800 31,958 +0.00(+0.00%)
Jun 16, 2017 0.3536 0.3536 0.1800 0.1800 16,682 -0.02(-10.00%)
Jun 15, 2017 0.1962 0.2400 0.1962 0.2000 31,500 +0.02(+8.11%)
Jun 14, 2017 0.1981 0.2200 0.1850 0.1850 19,141 +0.01(+2.78%)
Jun 13, 2017 0.2000 0.2300 0.1500 0.1800 155,117 -0.02(-10.00%)
Jun 12, 2017 0.2950 0.2950 0.2000 0.2000 9,791 -0.09(-30.68%)
Jun 09, 2017 0.3000 0.3000 0.2615 0.2885 1,500 +0.05(+20.21%)
Jun 08, 2017 0.2660 0.2660 0.2400 0.2400 8,820 -0.03(-11.11%)
Jun 07, 2017 0.2700 0.2700 0.2660 0.2700 6,500 -0.03(-8.78%)
Jun 06, 2017 0.3000 0.3000 0.2960 0.2960 583 +0.05(+18.40%)
Jun 05, 2017 0.2500 0.2500 0.2500 0.2500 100 -0.04(-14.24%)
May 30, 2017 0.2915 0.2915 0.2915 0 +0.03(+12.03%)
May 26, 2017 0.2700 0.2700 0.2602 0.2602 30,002 +0.00(+0.00%)
May 25, 2017 0.2692 0.2692 0.2602 0.2602 1,000 +0.01(+4.04%)
May 24, 2017 0.2601 0.2601 0.2501 0.2501 800 +0.00(+0.04%)
May 23, 2017 0.2501 0.2501 0.2500 0.2500 2,548 -0.09(-26.47%)
May 17, 2017 0.3400 0.3400 0.3400 88 +0.09(+36.00%)
May 16, 2017 0.2500 0.2550 0.2500 0.2500 30,002 +0.00(+0.00%)
May 15, 2017 0.3500 0.3500 0.2500 0.2500 47,218 -0.10(-28.57%)
May 12, 2017 0.3500 0.3500 0.3500 0.3500 20,000 +0.00(+0.00%)
May 11, 2017 0.3700 0.3700 0.3140 0.3500 10,391 -0.04(-9.73%)
May 10, 2017 0.3000 0.3950 0.3000 0.3877 20,400 +0.09(+29.24%)
May 09, 2017 0.3000 0.3000 0.2751 0.3000 25,000 +0.04(+17.65%)
May 08, 2017 0.3000 0.3000 0.2550 0.2550 33,010 -0.04(-15.00%)
May 05, 2017 0.2600 0.4500 0.2600 0.3000 23,282 +0.04(+15.38%)
May 04, 2017 0.3500 0.3500 0.2600 0.2600 19,100 +0.00(+0.00%)
May 03, 2017 0.3000 0.3000 0.2350 0.2600 14,000 +0.01(+4.04%)
May 02, 2017 0.4900 0.4900 0.2499 0.2499 22,000 -0.30(-54.56%)
May 01, 2017 0.5500 0.5500 0.5500 0.5500 4,000 +0.00(+0.00%)
Apr 28, 2017 0.5500 0.6500 0.5500 0.5500 6,807 +0.00(+0.00%)
Apr 27, 2017 0.5500 0.5500 0.5500 0.5500 1,500 +0.00(+0.00%)
Apr 26, 2017 0.7000 0.7000 0.5500 0.5500 4,155 +0.00(+0.00%)
Apr 25, 2017 0.7000 0.7000 0.5500 0.5500 8,000 -0.18(-24.24%)
Apr 24, 2017 0.7000 4.000 0.7000 0.7260 4,150 +0.18(+32.00%)
Apr 21, 2017 0.6500 0.6500 0.5500 0.5500 12,996 -0.10(-15.38%)
Apr 20, 2017 0.8000 0.8000 0.6454 0.6500 30,824 -0.15(-18.75%)
Apr 19, 2017 0.8000 0.8000 0.8000 0.8000 3,650 +0.00(+0.00%)
Apr 18, 2017 0.8000 0.8000 0.8000 0.8000 1,145 -0.01(-1.42%)
Apr 17, 2017 0.9500 0.9500 0.8000 0.8115 1,865 -0.24(-22.71%)
Apr 13, 2017 1.050 1.050 1.050 1.050 293 +0.15(+16.67%)
Apr 12, 2017 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Apr 11, 2017 1.300 1.300 0.9000 0.9000 7,671 -0.15(-14.29%)
Apr 10, 2017 0.7000 1.500 0.7000 1.050 2,940 +0.15(+16.67%)
Apr 07, 2017 1.740 1.740 0.5500 0.9000 39,822 -0.85(-48.57%)
Apr 06, 2017 1.775 1.990 1.750 1.750 854 -0.25(-12.50%)
Apr 05, 2017 2.540 2.540 2.000 2.000 1,500 +0.10(+5.26%)
Apr 04, 2017 2.000 2.540 1.900 1.900 504 -0.60(-24.00%)
Mar 31, 2017 2.500 2.500 2.500 0 -1.50(-37.50%)
Mar 27, 2017 4.000 4.000 4.000 40 -1.85(-31.62%)
Mar 24, 2017 5.850 5.850 5.850 5.850 320 +1.80(+44.44%)
Mar 23, 2017 4.100 7.000 4.050 4.050 990 -9.95(-71.07%)
Mar 15, 2017 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 01, 2017 14.00 14.00 14.00 0 +6.25(+80.65%)
Feb 24, 2017 7.750 7.750 7.750 0 +1.25(+19.23%)
Feb 16, 2017 6.500 6.500 6.500 0 -1.00(-13.33%)
Feb 13, 2017 7.500 7.500 7.500 0 +0.00(+0.00%)
Feb 09, 2017 7.500 7.500 7.500 10 +3.50(+87.50%)
Feb 03, 2017 4.000 4.000 4.000 0 -1.00(-20.00%)
Feb 01, 2017 5.000 5.000 5.000 0 -2.50(-33.33%)
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.