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 (%)
Aug 31, 2018 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Aug 30, 2018 0.1500 0.1800 0.1200 0.1800 26,964 +0.03(+20.00%)
Aug 29, 2018 0.1400 0.1500 0.1400 0.1500 66,116 +0.06(+64.84%)
Aug 28, 2018 0.0900 0.1100 0.0900 0.0910 21,000 +0.00(+1.11%)
Aug 24, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 23, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.02(+28.57%)
Aug 22, 2018 0.0766 0.0766 0.0700 0.0700 74,965 -0.01(-12.50%)
Aug 21, 2018 0.0900 0.0900 0.0776 0.0800 103,437 +0.00(+0.00%)
Aug 17, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Aug 16, 2018 0.0900 0.0900 0.0700 0.0700 132,765 -0.00(-6.67%)
Aug 15, 2018 0.0765 0.0900 0.0750 0.0750 38,000 +0.00(+0.00%)
Aug 13, 2018 0.0750 0.0750 0.0750 0 -0.02(-21.05%)
Aug 10, 2018 0.0925 0.0950 0.0750 0.0950 105,700 +0.03(+39.71%)
Aug 08, 2018 0.0680 0.0680 0.0680 0 -0.00(-6.21%)
Aug 07, 2018 0.0850 0.0850 0.0725 0.0725 106,756 -0.00(-4.61%)
Aug 06, 2018 0.0760 0.0760 0.0760 0.0760 725 +0.00(+1.33%)
Aug 03, 2018 0.0930 0.0930 0.0750 0.0750 25,800 -0.01(-15.73%)
Aug 01, 2018 0.0890 0.0890 0.0890 0 -0.00(-1.11%)
Jul 31, 2018 0.0950 0.0950 0.0900 0.0900 6,755 -0.01(-5.26%)
Jul 30, 2018 0.0950 0.0950 0.0950 0.0950 5,050 +0.00(+0.00%)
Jul 27, 2018 0.0900 0.0950 0.0900 0.0950 10,700 +0.00(+4.88%)
Jul 25, 2018 0.0906 0.0906 0.0906 0 -0.01(-9.42%)
Jul 24, 2018 0.1050 0.1050 0.0970 0.1000 71,230 -0.02(-15.19%)
Jul 23, 2018 0.1060 0.1179 0.1060 0.1179 1,500 -0.00(-1.82%)
Jul 20, 2018 0.1201 0.1201 0.1201 0.1201 7,500 -0.01(-7.62%)
Jul 19, 2018 0.1300 0.1300 0.1200 0.1300 21,000 +0.01(+8.33%)
Jul 18, 2018 0.1200 0.1300 0.1200 0.1200 206,200 -0.01(-4.00%)
Jul 17, 2018 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Jul 12, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 11, 2018 0.1300 0.1300 0.1300 0.1300 35,500 +0.00(+0.00%)
Jul 10, 2018 0.1600 0.1600 0.1300 0.1300 45,000 -0.00(-2.99%)
Jul 09, 2018 0.1366 0.1366 0.1340 0.1340 5,900 -0.05(-25.56%)
Jul 05, 2018 0.1800 0.1800 0.1800 0 +0.05(+34.33%)
Jun 29, 2018 0.1340 0.1340 0.1340 0 +0.00(+0.00%)
Jun 28, 2018 0.1340 0.1340 0.1340 0.1340 1,000 +0.00(+0.00%)
Jun 27, 2018 0.1340 0.1340 0.1340 0.1340 1,000 -0.01(-4.29%)
Jun 26, 2018 0.1600 0.1600 0.1400 0.1400 31,998 -0.02(-12.50%)
Jun 22, 2018 0.1600 0.1600 0.1600 0 +0.03(+22.14%)
Jun 20, 2018 0.1310 0.1310 0.1310 0 -0.02(-12.67%)
Jun 19, 2018 0.1700 0.1700 0.1500 0.1500 51,000 -0.02(-11.76%)
Jun 18, 2018 0.1900 0.1900 0.1700 0.1700 98,800 +0.00(+0.00%)
Jun 15, 2018 0.1500 0.1800 0.1500 0.1700 115,825 +0.04(+30.77%)
Jun 14, 2018 0.1300 0.1500 0.1300 0.1300 45,100 +0.00(+3.17%)
Jun 08, 2018 0.1260 0.1260 0.1260 0 -0.07(-37.00%)
Jun 07, 2018 0.2000 0.2000 0.2000 0.2000 100 +0.08(+60.00%)
Jun 06, 2018 0.1250 0.1250 0.1250 0.1250 3,200 -0.08(-37.50%)
Jun 05, 2018 0.1100 0.2000 0.1100 0.2000 86,610 +0.09(+81.82%)
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.