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 30, 2020 0.3910 0.4400 0.3500 0.3950 13,644,173 -0.03(-7.56%)
Nov 27, 2020 0.2850 0.4300 0.2850 0.4273 15,910,900 +0.15(+53.93%)
Nov 25, 2020 0.2290 0.2950 0.1975 0.2776 9,861,500 +0.05(+22.83%)
Nov 24, 2020 0.3289 0.3300 0.1810 0.2260 26,244,912 -0.09(-28.25%)
Nov 23, 2020 0.2350 0.3500 0.2350 0.3150 23,821,580 +0.11(+50.00%)
Nov 20, 2020 0.1640 0.2450 0.1520 0.2100 29,211,200 +0.06(+41.41%)
Nov 19, 2020 0.0795 0.1620 0.0760 0.1485 26,996,288 +0.07(+98.00%)
Nov 18, 2020 0.1045 0.1100 0.0735 0.0750 9,312,086 -0.02(-19.18%)
Nov 17, 2020 0.0490 0.1000 0.0490 0.0928 27,110,824 +0.05(+108.54%)
Nov 16, 2020 0.0505 0.0597 0.0432 0.0445 3,138,786 -0.01(-11.88%)
Nov 13, 2020 0.0488 0.0518 0.0460 0.0505 437,800 -0.00(-2.88%)
Nov 12, 2020 0.0500 0.0549 0.0415 0.0520 1,189,099 -0.00(-1.14%)
Nov 11, 2020 0.0486 0.0540 0.0460 0.0526 379,857 +0.00(+4.57%)
Nov 10, 2020 0.0540 0.0540 0.0490 0.0503 792,830 -0.00(-3.27%)
Nov 09, 2020 0.0520 0.0579 0.0460 0.0520 1,003,533 +0.00(+1.96%)
Nov 06, 2020 0.0505 0.0555 0.0470 0.0510 686,800 +0.00(+2.00%)
Nov 05, 2020 0.0515 0.0548 0.0496 0.0500 342,636 -0.00(-3.85%)
Nov 04, 2020 0.0530 0.0540 0.0480 0.0520 370,740 -0.00(-3.53%)
Nov 03, 2020 0.0550 0.0560 0.0405 0.0539 2,777,615 -0.00(-4.09%)
Nov 02, 2020 0.0533 0.0600 0.0530 0.0562 404,089 +0.00(+6.04%)
Oct 30, 2020 0.0624 0.0625 0.0520 0.0530 2,193,500 -0.01(-10.92%)
Oct 29, 2020 0.0531 0.0745 0.0530 0.0595 2,267,409 +0.00(+3.84%)
Oct 28, 2020 0.0670 0.0730 0.0515 0.0573 2,705,755 -0.01(-14.48%)
Oct 27, 2020 0.0586 0.0700 0.0550 0.0670 2,525,563 +0.01(+15.92%)
Oct 26, 2020 0.0438 0.0578 0.0401 0.0578 3,219,939 +0.01(+27.31%)
Oct 23, 2020 0.0426 0.0470 0.0426 0.0454 1,000,200 +0.00(+1.34%)
Oct 22, 2020 0.0440 0.0448 0.0411 0.0448 751,516 +0.00(+2.75%)
Oct 21, 2020 0.0440 0.0440 0.0410 0.0436 739,119 +0.00(+3.07%)
Oct 20, 2020 0.0413 0.0440 0.0400 0.0423 676,821 +0.00(+5.75%)
Oct 19, 2020 0.0449 0.0449 0.0381 0.0400 799,210 -0.00(-6.98%)
Oct 16, 2020 0.0400 0.0439 0.0400 0.0430 987,000 +0.00(+2.87%)
Oct 15, 2020 0.0400 0.0440 0.0380 0.0418 1,375,555 -0.00(-1.18%)
Oct 14, 2020 0.0400 0.0425 0.0390 0.0423 500,575 +0.00(+3.17%)
Oct 13, 2020 0.0445 0.0445 0.0395 0.0410 949,414 -0.00(-2.84%)
Oct 12, 2020 0.0430 0.0450 0.0400 0.0422 1,553,340 -0.00(-8.26%)
Oct 09, 2020 0.0449 0.0480 0.0415 0.0460 511,100 +0.00(+2.45%)
Oct 08, 2020 0.0450 0.0480 0.0401 0.0449 1,879,180 -0.00(-0.22%)
Oct 07, 2020 0.0425 0.0490 0.0425 0.0450 882,558 +0.00(+5.88%)
Oct 06, 2020 0.0415 0.0480 0.0415 0.0425 398,461 -0.01(-11.46%)
Oct 05, 2020 0.0446 0.0490 0.0415 0.0480 323,652 +0.00(+7.62%)
Oct 02, 2020 0.0430 0.0460 0.0401 0.0446 941,100 +0.00(+1.36%)
Oct 01, 2020 0.0445 0.0460 0.0405 0.0440 580,625 +0.00(+9.73%)
Sep 30, 2020 0.0420 0.0445 0.0401 0.0401 558,277 -0.00(-6.74%)
Sep 29, 2020 0.0440 0.0450 0.0401 0.0430 702,457 -0.00(-2.27%)
Sep 28, 2020 0.0423 0.0450 0.0416 0.0440 230,179 +0.00(+5.26%)
Sep 25, 2020 0.0435 0.0435 0.0400 0.0418 553,700 -0.00(-1.18%)
Sep 24, 2020 0.0442 0.0465 0.0400 0.0423 581,239 -0.00(-6.83%)
Sep 23, 2020 0.0440 0.0460 0.0425 0.0454 438,220 -0.00(-1.09%)
Sep 22, 2020 0.0457 0.0475 0.0435 0.0459 475,091 +0.00(+0.22%)
Sep 21, 2020 0.0479 0.0500 0.0420 0.0458 616,869 -0.00(-4.38%)
Sep 18, 2020 0.0460 0.0495 0.0423 0.0479 822,600 +0.01(+14.05%)
Sep 17, 2020 0.0460 0.0470 0.0420 0.0420 349,197 -0.01(-11.58%)
Sep 16, 2020 0.0485 0.0485 0.0420 0.0475 508,403 -0.00(-2.06%)
Sep 15, 2020 0.0475 0.0490 0.0450 0.0485 383,495 +0.00(+7.78%)
Sep 14, 2020 0.0480 0.0480 0.0400 0.0450 812,348 +0.00(+3.21%)
Sep 11, 2020 0.0450 0.0505 0.0335 0.0436 2,333,000 -0.00(-6.24%)
Sep 10, 2020 0.0495 0.0500 0.0450 0.0465 643,613 -0.00(-6.06%)
Sep 09, 2020 0.0460 0.0500 0.0440 0.0495 260,021 +0.00(+6.22%)
Sep 08, 2020 0.0486 0.0540 0.0450 0.0466 504,148 +0.00(+3.56%)
Sep 04, 2020 0.0550 0.0550 0.0420 0.0450 1,370,000 -0.01(-11.76%)
Sep 03, 2020 0.0490 0.0575 0.0490 0.0510 252,982 -0.01(-11.30%)
Sep 02, 2020 0.0570 0.0610 0.0537 0.0575 1,338,686 -0.00(-5.74%)
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.