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 (%)
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
.