Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 01, 2020
0.0600
0.0625
0.0550
0.0610
891,135
+0.00(+1.67%)
Aug 31, 2020
0.0550
0.0630
0.0550
0.0600
712,276
+0.00(+1.69%)
Aug 28, 2020
0.0584
0.0640
0.0543
0.0590
841,700
+0.00(+1.03%)
Aug 27, 2020
0.0500
0.0638
0.0461
0.0584
2,458,041
+0.01(+18.46%)
Aug 26, 2020
0.0450
0.0527
0.0445
0.0493
855,747
+0.01(+12.05%)
Aug 25, 2020
0.0467
0.0520
0.0440
0.0440
383,287
-0.01(-14.56%)
Aug 24, 2020
0.0432
0.0520
0.0432
0.0515
1,368,326
+0.01(+14.19%)
Aug 21, 2020
0.0423
0.0495
0.0423
0.0451
696,600
+0.00(+7.38%)
Aug 20, 2020
0.0440
0.0440
0.0400
0.0420
632,279
-0.00(-4.11%)
Aug 19, 2020
0.0440
0.0440
0.0400
0.0438
1,293,641
-0.00(-0.23%)
Aug 18, 2020
0.0456
0.0500
0.0400
0.0439
1,575,920
-0.00(-9.30%)
Aug 17, 2020
0.0523
0.0524
0.0470
0.0484
816,751
-0.00(-7.46%)
Aug 14, 2020
0.0550
0.0555
0.0495
0.0523
958,800
-0.00(-4.56%)
Aug 13, 2020
0.0495
0.0575
0.0490
0.0548
1,625,098
+0.00(+5.59%)
Aug 12, 2020
0.0500
0.0537
0.0490
0.0519
1,096,373
-0.00(-3.17%)
Aug 11, 2020
0.0530
0.0540
0.0500
0.0536
742,306
+0.00(+1.90%)
Aug 10, 2020
0.0520
0.0580
0.0520
0.0526
521,600
-0.00(-6.74%)
Aug 07, 2020
0.0585
0.0585
0.0523
0.0564
409,700
+0.00(+1.62%)
Aug 06, 2020
0.0560
0.0593
0.0540
0.0555
530,871
-0.00(-4.31%)
Aug 05, 2020
0.0640
0.0640
0.0580
0.0580
727,742
-0.00(-4.13%)
Aug 04, 2020
0.0640
0.0640
0.0595
0.0605
382,353
-0.00(-2.42%)
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
.