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 (%)
Mar 29, 2018 0.1115 0.1115 0.1115 0 -0.01(-10.80%)
Mar 27, 2018 0.1250 0.1250 0.1250 0 -0.01(-10.59%)
Mar 23, 2018 0.1398 0.1398 0.1398 66 +0.01(+11.84%)
Mar 22, 2018 0.1250 0.1250 0.1250 0.1250 33,600 +0.00(+0.00%)
Mar 21, 2018 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+1.63%)
Mar 20, 2018 0.1230 0.1230 0.1230 0.1230 15,000 +0.00(+0.00%)
Mar 19, 2018 0.1230 0.1230 0.1230 0.1230 1,014 +0.00(+0.00%)
Mar 16, 2018 0.1230 0.1230 0.1230 0.1230 5,000 -0.00(-1.60%)
Mar 15, 2018 0.1250 0.1250 0.1250 0.1250 200 -0.02(-13.79%)
Mar 13, 2018 0.1450 0.1450 0.1450 0 -0.00(-1.49%)
Mar 12, 2018 0.1488 0.1488 0.1250 0.1472 9,400 +0.02(+13.23%)
Mar 09, 2018 0.1300 0.1488 0.1300 0.1300 1,200 +0.00(+3.10%)
Mar 08, 2018 0.1261 0.1261 0.1261 0.1261 300 -0.02(-14.17%)
Mar 06, 2018 0.1469 0.1469 0.1469 0 -0.00(-2.06%)
Mar 05, 2018 0.1547 0.1547 0.1491 0.1500 10,433 +0.00(+0.00%)
Feb 28, 2018 0.1500 0.1500 0.1500 0 -0.00(-3.10%)
Feb 27, 2018 0.1549 0.1549 0.1500 0.1548 17,650 -0.00(-2.89%)
Feb 26, 2018 0.1690 0.1690 0.1594 0.1594 3,544 +0.01(+4.11%)
Feb 23, 2018 0.1548 0.1548 0.1531 0.1531 1,512 +0.00(+0.72%)
Feb 21, 2018 0.1520 0.1520 0.1520 0 +0.00(+1.33%)
Feb 20, 2018 0.1500 0.1500 0.1500 0.1500 25,090 -0.00(-1.96%)
Feb 16, 2018 0.1530 0.1530 0.1530 0 +0.00(+0.00%)
Feb 15, 2018 0.1511 0.1530 0.1510 0.1530 14,099 -0.01(-7.27%)
Feb 14, 2018 0.1600 0.1677 0.1600 0.1650 16,517 +0.00(+2.48%)
Feb 13, 2018 0.1800 0.1806 0.1610 0.1610 83,703 -0.02(-10.56%)
Feb 12, 2018 0.1990 0.1990 0.1800 0.1800 16,470 +0.00(+0.00%)
Feb 09, 2018 0.1800 0.1800 0.1800 0.1800 14,103 +0.00(+0.00%)
Feb 08, 2018 0.1850 0.1891 0.1800 0.1800 56,991 -0.01(-5.31%)
Feb 07, 2018 0.1900 0.1901 0.1900 0.1901 3,060 +0.00(+0.05%)
Feb 06, 2018 0.2000 0.2099 0.1900 0.1900 29,599 -0.02(-9.52%)
Feb 02, 2018 0.2100 0.2100 0.2100 75 +0.00(+0.05%)
Feb 01, 2018 0.2040 0.2210 0.2000 0.2099 29,476 -0.01(-4.59%)
Jan 31, 2018 0.2400 0.2400 0.2200 0.2200 23,700 -0.06(-21.15%)
Jan 30, 2018 0.2790 0.2359 0.2790 24,400 +0.04(+18.27%)
Jan 29, 2018 0.2720 0.2800 0.2269 0.2359 66,767 -0.02(-7.49%)
Jan 26, 2018 0.2500 0.3300 0.2400 0.2550 101,479 +0.04(+15.91%)
Jan 25, 2018 0.2400 0.2400 0.2100 0.2200 13,491 -0.03(-12.00%)
Jan 24, 2018 0.2850 0.2850 0.2500 0.2500 7,850 +0.04(+19.05%)
Jan 23, 2018 0.2010 0.2101 0.2010 0.2100 4,050 -0.01(-4.55%)
Jan 22, 2018 0.2400 0.2850 0.2200 0.2200 17,700 -0.09(-29.03%)
Jan 19, 2018 0.3100 0.3100 0.3100 0.3100 145 +0.00(+0.00%)
Jan 18, 2018 0.1800 0.3100 0.1800 0.3100 2,055 +0.14(+78.07%)
Jan 17, 2018 0.2400 0.2400 0.1741 0.1741 2,300 -0.10(-35.55%)
Jan 16, 2018 0.2400 0.3100 0.2330 0.2701 65,948 +0.03(+12.54%)
Jan 12, 2018 0.2400 0.2400 0.2400 0 +0.06(+33.33%)
Jan 11, 2018 0.1700 0.1800 0.1700 0.1800 7,220 +0.01(+5.88%)
Jan 10, 2018 0.1700 0.1700 0.1700 0.1700 23,890 -0.08(-32.00%)
Jan 09, 2018 0.1600 0.2500 0.1600 0.2500 3,150 +0.09(+56.15%)
Jan 08, 2018 0.1600 0.1700 0.1550 0.1601 45,000 +0.01(+3.29%)
Jan 05, 2018 0.1600 0.1600 0.1550 0.1550 815 -0.01(-3.13%)
Jan 04, 2018 0.1501 0.1600 0.1501 0.1600 7,035 -0.02(-11.11%)
Jan 03, 2018 0.1800 0.1800 0.1800 0.1800 10,000 -0.02(-9.95%)
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.