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 (%)
Feb 28, 2020
0.0840
0.0840
0.0700
0.0710
751,200
-0.01(-15.48%)
Feb 27, 2020
0.0850
0.0920
0.0725
0.0840
783,558
-0.01(-8.70%)
Feb 26, 2020
0.0930
0.0930
0.0850
0.0920
349,528
-0.00(-1.08%)
Feb 25, 2020
0.0980
0.0980
0.0870
0.0930
504,724
-0.01(-5.10%)
Feb 24, 2020
0.0900
0.1000
0.0850
0.0980
758,888
+0.01(+15.29%)
Feb 21, 2020
0.0900
0.0900
0.0780
0.0850
475,200
+0.00(+1.43%)
Feb 20, 2020
0.0750
0.0879
0.0750
0.0838
581,508
-0.00(-4.77%)
Feb 19, 2020
0.0900
0.1000
0.0800
0.0880
876,531
-0.01(-10.20%)
Feb 18, 2020
0.0760
0.0980
0.0632
0.0980
1,662,018
+0.02(+28.95%)
Feb 14, 2020
0.0677
0.0760
0.0632
0.0760
987,900
+0.01(+12.59%)
Feb 13, 2020
0.0640
0.0679
0.0547
0.0675
2,215,272
+0.00(+5.47%)
Feb 12, 2020
0.0748
0.0748
0.0630
0.0640
1,493,231
-0.01(-14.09%)
Feb 11, 2020
0.0800
0.0800
0.0712
0.0745
801,826
-0.00(-1.46%)
Feb 10, 2020
0.0750
0.0816
0.0730
0.0756
1,422,581
+0.00(+4.28%)
Feb 07, 2020
0.0845
0.0845
0.0705
0.0725
1,793,200
-0.01(-15.89%)
Feb 06, 2020
0.1008
0.1008
0.0799
0.0862
2,238,477
-0.01(-14.48%)
Feb 05, 2020
0.1050
0.1100
0.0965
0.1008
1,093,699
-0.00(-1.75%)
Feb 04, 2020
0.0940
0.1060
0.0920
0.1026
2,224,880
+0.01(+6.87%)
Feb 03, 2020
0.0915
0.1025
0.0850
0.0960
1,332,069
+0.00(+4.92%)
Jan 31, 2020
0.1065
0.1065
0.0740
0.0915
5,120,500
-0.01(-10.47%)
Jan 30, 2020
0.1150
0.1221
0.0958
0.1022
3,295,649
-0.03(-20.16%)
Jan 29, 2020
0.1375
0.1375
0.1230
0.1280
423,075
-0.01(-5.47%)
Jan 28, 2020
0.1550
0.1550
0.1295
0.1354
531,919
-0.01(-6.62%)
Jan 27, 2020
0.1470
0.1600
0.1400
0.1450
333,202
+0.00(+1.97%)
Jan 24, 2020
0.1490
0.1720
0.1410
0.1422
677,400
-0.01(-4.56%)
Jan 23, 2020
0.1450
0.1540
0.1400
0.1490
566,621
+0.00(+0.00%)
Jan 22, 2020
0.1545
0.1630
0.1450
0.1490
385,161
+0.01(+4.34%)
Jan 21, 2020
0.1819
0.1840
0.1367
0.1428
1,339,645
-0.03(-16.10%)
Jan 17, 2020
0.1700
0.1957
0.1621
0.1702
3,113,600
+0.01(+8.82%)
Jan 16, 2020
0.1192
0.1710
0.1188
0.1564
1,935,466
+0.04(+31.87%)
Jan 15, 2020
0.1280
0.1336
0.1137
0.1186
941,840
-0.01(-10.83%)
Jan 14, 2020
0.1495
0.1495
0.1200
0.1330
738,600
-0.02(-11.04%)
Jan 13, 2020
0.1519
0.1519
0.1400
0.1495
585,801
-0.00(-0.33%)
Jan 10, 2020
0.1498
0.1500
0.1400
0.1500
424,300
+0.00(+2.67%)
Jan 09, 2020
0.1500
0.1500
0.1360
0.1461
471,240
-0.00(-2.60%)
Jan 08, 2020
0.1492
0.1530
0.1306
0.1500
472,228
+0.00(+0.00%)
Jan 07, 2020
0.1700
0.1700
0.1300
0.1500
1,203,974
-0.02(-11.76%)
Jan 06, 2020
0.2000
0.2000
0.1537
0.1700
1,068,193
-0.01(-5.56%)
Jan 03, 2020
0.1825
0.1899
0.1651
0.1800
1,312,200
-0.00(-2.65%)
Jan 02, 2020
0.1928
0.2089
0.1730
0.1849
889,145
-0.01(-5.57%)
Dec 31, 2019
0.2000
0.2090
0.1750
0.1958
1,002,500
-0.01(-6.45%)
Dec 30, 2019
0.2150
0.2150
0.2000
0.2093
357,663
+0.01(+3.92%)
Dec 27, 2019
0.2000
0.2100
0.1900
0.2014
917,500
+0.01(+7.18%)
Dec 26, 2019
0.1790
0.1950
0.1700
0.1879
1,271,655
+0.01(+3.75%)
Dec 24, 2019
0.1990
0.1990
0.1800
0.1811
300,900
-0.02(-7.79%)
Dec 23, 2019
0.1860
0.2100
0.1793
0.1964
824,211
+0.01(+6.74%)
Dec 20, 2019
0.1879
0.1880
0.1756
0.1840
155,400
-0.00(-0.54%)
Dec 19, 2019
0.1820
0.1850
0.1720
0.1850
303,917
+0.00(+1.65%)
Dec 18, 2019
0.1701
0.1871
0.1620
0.1820
290,994
-0.00(-0.55%)
Dec 17, 2019
0.1950
0.1950
0.1510
0.1830
1,908,832
-0.02(-8.41%)
Dec 16, 2019
0.2100
0.2100
0.1850
0.1998
640,426
-0.01(-4.86%)
Dec 13, 2019
0.2180
0.2230
0.1965
0.2100
1,274,300
-0.01(-3.67%)
Dec 12, 2019
0.2390
0.2395
0.2100
0.2180
896,963
-0.02(-7.08%)
Dec 11, 2019
0.2587
0.2587
0.2239
0.2346
589,943
+0.01(+5.06%)
Dec 10, 2019
0.2490
0.2640
0.2169
0.2233
2,419,031
-0.02(-9.52%)
Dec 09, 2019
0.2180
0.2490
0.2060
0.2468
2,345,641
+0.03(+13.21%)
Dec 06, 2019
0.2139
0.2240
0.1950
0.2180
1,189,700
+0.01(+4.01%)
Dec 05, 2019
0.2000
0.2200
0.1861
0.2096
2,317,142
+0.02(+10.32%)
Dec 04, 2019
0.1701
0.2200
0.1666
0.1900
2,454,109
+0.02(+11.11%)
Dec 03, 2019
0.1910
0.1950
0.1692
0.1710
1,500,379
-0.02(-12.31%)
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
.