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 19, 2021
4.500
4.500
4.500
0
-0.86(-16.04%)
Oct 18, 2021
5.020
5.490
5.000
5.360
4,461,681
+0.66(+14.04%)
Oct 15, 2021
4.600
4.930
4.540
4.700
2,814,391
+0.24(+5.38%)
Oct 14, 2021
4.600
4.940
4.280
4.460
6,010,103
+0.78(+21.20%)
Oct 13, 2021
3.540
3.700
3.350
3.680
755,027
+0.41(+12.54%)
Oct 12, 2021
3.090
3.390
3.080
3.270
373,431
+0.07(+2.19%)
Oct 11, 2021
3.270
3.590
3.010
3.200
1,230,533
-0.48(-13.04%)
Oct 08, 2021
4.040
4.040
3.450
3.680
1,218,532
-0.21(-5.40%)
Oct 07, 2021
4.010
4.290
3.560
3.890
2,732,456
-0.06(-1.52%)
Oct 06, 2021
3.490
3.950
3.150
3.950
1,948,499
+0.49(+14.16%)
Oct 05, 2021
3.010
3.490
3.010
3.460
1,472,085
+0.63(+22.26%)
Oct 04, 2021
3.270
3.690
2.540
2.830
2,264,597
-0.31(-9.87%)
Oct 01, 2021
2.200
3.150
2.110
3.140
2,380,372
+0.94(+42.73%)
Sep 30, 2021
2.220
2.270
2.130
2.200
272,735
-0.02(-0.90%)
Sep 29, 2021
2.250
2.285
2.190
2.220
336,887
-0.04(-1.77%)
Sep 28, 2021
2.310
2.320
2.220
2.260
319,378
-0.04(-1.74%)
Sep 27, 2021
2.320
2.320
2.230
2.300
282,234
-0.01(-0.22%)
Sep 24, 2021
2.250
2.370
2.220
2.305
277,950
+0.03(+1.10%)
Sep 23, 2021
2.280
2.390
2.240
2.280
215,804
+0.00(+0.00%)
Sep 22, 2021
2.220
2.380
2.210
2.280
292,293
+0.05(+2.24%)
Sep 21, 2021
2.280
2.390
2.210
2.230
307,522
+0.00(+0.00%)
Sep 20, 2021
2.260
2.380
2.220
2.230
644,523
-0.20(-8.23%)
Sep 17, 2021
2.350
2.460
2.350
2.430
290,239
+0.08(+3.40%)
Sep 16, 2021
2.380
2.440
2.285
2.350
458,981
-0.04(-1.67%)
Sep 15, 2021
2.520
2.530
2.360
2.390
634,900
-0.12(-4.78%)
Sep 14, 2021
2.510
2.570
2.510
2.510
237,381
-0.02(-0.79%)
Sep 13, 2021
2.600
2.600
2.510
2.530
322,770
-0.01(-0.39%)
Sep 10, 2021
2.580
2.600
2.540
2.540
162,977
-0.04(-1.55%)
Sep 09, 2021
2.583
2.600
2.510
2.580
388,608
-0.01(-0.39%)
Sep 08, 2021
2.620
2.650
2.580
2.590
216,754
-0.05(-1.84%)
Sep 07, 2021
2.640
2.850
2.620
2.639
342,458
-0.06(-2.28%)
Sep 03, 2021
2.730
2.850
2.630
2.700
356,523
+0.00(+0.00%)
Sep 02, 2021
2.650
2.940
2.640
2.700
671,992
+0.05(+1.89%)
Sep 01, 2021
2.520
2.650
2.520
2.650
315,622
+0.13(+5.16%)
Aug 31, 2021
2.582
2.605
2.520
2.520
196,075
-0.06(-2.33%)
Aug 30, 2021
2.620
2.630
2.520
2.580
237,066
-0.07(-2.64%)
Aug 27, 2021
2.560
2.680
2.510
2.650
277,110
+0.11(+4.33%)
Aug 26, 2021
2.610
2.640
2.540
2.540
230,105
-0.08(-3.05%)
Aug 25, 2021
2.510
2.640
2.510
2.620
211,031
+0.05(+1.95%)
Aug 24, 2021
2.610
2.650
2.520
2.570
341,087
-0.03(-1.15%)
Aug 23, 2021
2.690
2.730
2.580
2.600
293,537
-0.05(-1.89%)
Aug 20, 2021
2.730
2.840
2.650
2.650
258,451
-0.10(-3.64%)
Aug 19, 2021
2.780
2.890
2.660
2.750
229,974
-0.03(-1.08%)
Aug 18, 2021
2.760
2.990
2.760
2.780
452,482
-0.09(-3.14%)
Aug 17, 2021
3.030
3.040
2.700
2.870
445,060
-0.13(-4.33%)
Aug 16, 2021
3.160
3.195
2.910
3.000
559,642
-0.06(-1.96%)
Aug 13, 2021
2.770
3.090
2.770
3.060
567,372
+0.29(+10.47%)
Aug 12, 2021
2.870
2.890
2.760
2.770
175,080
-0.07(-2.46%)
Aug 11, 2021
2.710
2.950
2.710
2.840
539,053
+0.12(+4.41%)
Aug 10, 2021
2.630
2.740
2.570
2.720
412,354
+0.09(+3.42%)
Aug 09, 2021
2.730
2.750
2.600
2.630
299,706
-0.04(-1.50%)
Aug 06, 2021
2.670
2.700
2.600
2.670
216,920
+0.00(+0.00%)
Aug 05, 2021
2.670
2.690
2.580
2.670
362,254
+0.02(+0.75%)
Aug 04, 2021
2.775
2.780
2.560
2.650
296,068
-0.04(-1.49%)
Aug 03, 2021
2.750
2.810
2.640
2.690
279,079
-0.09(-3.24%)
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
.