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 (%)
Jul 31, 2020 0.0610 0.0620 0.0600 0.0609 1,128,200 +0.00(+1.50%)
Jul 30, 2020 0.0600 0.0640 0.0585 0.0600 326,864 -0.00(-2.12%)
Jul 29, 2020 0.0650 0.0650 0.0581 0.0613 294,615 -0.01(-9.05%)
Jul 28, 2020 0.0550 0.0750 0.0520 0.0674 2,823,996 +0.01(+24.81%)
Jul 27, 2020 0.0522 0.0550 0.0520 0.0540 211,560 -0.00(-1.82%)
Jul 24, 2020 0.0610 0.0610 0.0520 0.0550 335,400 -0.00(-5.98%)
Jul 23, 2020 0.0590 0.0650 0.0550 0.0585 539,456 -0.00(-2.50%)
Jul 22, 2020 0.0546 0.0610 0.0520 0.0600 730,291 +0.00(+7.14%)
Jul 21, 2020 0.0550 0.0578 0.0520 0.0560 302,501 +0.00(+1.82%)
Jul 20, 2020 0.0510 0.0550 0.0492 0.0550 818,939 +0.00(+6.80%)
Jul 17, 2020 0.0565 0.0580 0.0455 0.0515 930,000 -0.01(-8.85%)
Jul 16, 2020 0.0575 0.0582 0.0550 0.0565 448,768 -0.00(-2.59%)
Jul 15, 2020 0.0575 0.0599 0.0550 0.0580 545,973 -0.00(-1.36%)
Jul 14, 2020 0.0580 0.0608 0.0571 0.0588 323,823 +0.00(+0.17%)
Jul 13, 2020 0.0630 0.0630 0.0560 0.0587 769,508 -0.00(-4.24%)
Jul 10, 2020 0.0640 0.0640 0.0599 0.0613 676,300 -0.00(-3.46%)
Jul 09, 2020 0.0630 0.0635 0.0590 0.0635 929,982 +0.00(+0.79%)
Jul 08, 2020 0.0640 0.0640 0.0590 0.0630 1,227,384 +0.00(+0.00%)
Jul 07, 2020 0.0695 0.0710 0.0617 0.0630 967,825 -0.00(-5.69%)
Jul 06, 2020 0.0674 0.0695 0.0627 0.0668 408,616 +0.00(+2.14%)
Jul 02, 2020 0.0650 0.0699 0.0650 0.0654 507,500 +0.00(+0.62%)
Jul 01, 2020 0.0660 0.0700 0.0615 0.0650 531,473 +0.00(+0.00%)
Jun 30, 2020 0.0630 0.0650 0.0621 0.0650 541,816 +0.00(+0.00%)
Jun 29, 2020 0.0640 0.0660 0.0604 0.0650 727,191 +0.00(+1.56%)
Jun 26, 2020 0.0649 0.0649 0.0601 0.0640 802,600 -0.00(-0.78%)
Jun 25, 2020 0.0620 0.0660 0.0620 0.0645 590,638 -0.00(-3.73%)
Jun 24, 2020 0.0640 0.0679 0.0620 0.0670 583,249 +0.00(+3.08%)
Jun 23, 2020 0.0669 0.0680 0.0635 0.0650 616,191 -0.00(-2.84%)
Jun 22, 2020 0.0680 0.0690 0.0630 0.0669 482,772 -0.00(-0.89%)
Jun 19, 2020 0.0650 0.0700 0.0620 0.0675 915,500 +0.00(+3.85%)
Jun 18, 2020 0.0690 0.0720 0.0535 0.0650 2,438,111 -0.00(-1.52%)
Jun 17, 2020 0.0725 0.0730 0.0600 0.0660 1,193,222 -0.00(-6.52%)
Jun 16, 2020 0.0719 0.0767 0.0688 0.0706 643,624 -0.00(-1.81%)
Jun 15, 2020 0.0670 0.0740 0.0620 0.0719 897,222 +0.01(+10.62%)
Jun 12, 2020 0.0680 0.0680 0.0643 0.0650 291,600 -0.00(-4.41%)
Jun 11, 2020 0.0650 0.0740 0.0643 0.0680 638,164 +0.00(+4.62%)
Jun 10, 2020 0.0655 0.0730 0.0650 0.0650 460,383 -0.00(-4.41%)
Jun 09, 2020 0.0710 0.0760 0.0630 0.0680 1,863,699 +0.00(+1.04%)
Jun 08, 2020 0.0700 0.0700 0.0620 0.0673 1,782,272 -0.00(-0.88%)
Jun 05, 2020 0.0700 0.0700 0.0611 0.0679 1,224,700 -0.00(-3.00%)
Jun 04, 2020 0.0670 0.0730 0.0651 0.0700 930,417 -0.00(-1.13%)
Jun 03, 2020 0.0850 0.0870 0.0640 0.0708 3,550,643 -0.01(-16.71%)
Jun 02, 2020 0.0935 0.1080 0.0750 0.0850 2,973,173 -0.01(-7.10%)
Jun 01, 2020 0.0815 0.0980 0.0750 0.0915 1,368,693 +0.01(+7.65%)
May 29, 2020 0.1000 0.1000 0.0770 0.0850 1,899,600 -0.01(-10.53%)
May 28, 2020 0.1000 0.1170 0.0805 0.0950 2,367,091 -0.00(-0.73%)
May 27, 2020 0.0780 0.0963 0.0752 0.0957 2,382,696 +0.02(+22.69%)
May 26, 2020 0.0667 0.0790 0.0600 0.0780 1,145,399 +0.01(+18.36%)
May 22, 2020 0.0600 0.0669 0.0598 0.0659 356,300 +0.01(+8.93%)
May 21, 2020 0.0683 0.0683 0.0600 0.0605 390,250 -0.01(-11.29%)
May 20, 2020 0.0683 0.0685 0.0600 0.0682 809,600 -0.00(-0.15%)
May 19, 2020 0.0689 0.0690 0.0600 0.0683 296,391 -0.00(-1.01%)
May 18, 2020 0.0640 0.0719 0.0590 0.0690 614,197 +0.01(+7.81%)
May 15, 2020 0.0620 0.0644 0.0550 0.0640 895,700 +0.01(+14.29%)
May 14, 2020 0.0670 0.0725 0.0525 0.0560 1,759,788 -0.02(-24.12%)
May 13, 2020 0.0680 0.0745 0.0660 0.0738 754,357 +0.00(+6.96%)
May 12, 2020 0.0680 0.0720 0.0660 0.0690 402,902 -0.00(-2.54%)
May 11, 2020 0.0710 0.0744 0.0650 0.0708 623,547 -0.00(-0.28%)
May 08, 2020 0.0740 0.0740 0.0630 0.0710 1,236,600 -0.00(-3.92%)
May 07, 2020 0.0720 0.0780 0.0670 0.0739 835,433 +0.00(+0.00%)
May 06, 2020 0.0780 0.0800 0.0721 0.0739 441,280 -0.00(-5.26%)
May 05, 2020 0.0895 0.0895 0.0721 0.0780 757,940 +0.00(+2.63%)
May 04, 2020 0.0760 0.0850 0.0710 0.0760 796,671 +0.00(+1.33%)
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.