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, 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%)
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.