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 (%)
Apr 27, 2018
0.1000
0.1000
0.1000
6,000
+0.00(+0.00%)
Apr 25, 2018
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Apr 24, 2018
0.1000
0.1000
0.1000
0.1000
4,900
+0.00(+0.00%)
Apr 23, 2018
0.1000
0.1000
0.1000
0.1000
23,590
+0.00(+0.00%)
Apr 18, 2018
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Apr 16, 2018
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Apr 13, 2018
0.1000
0.1000
0.1000
0.1000
28,700
+0.00(+0.00%)
Apr 12, 2018
0.1000
0.1000
0.1000
0.1000
50,000
+0.00(+0.00%)
Apr 11, 2018
0.1000
0.1000
0.1000
0.1000
8,875
+0.00(+0.00%)
Apr 10, 2018
0.1249
0.1250
0.1000
0.1000
107,100
-0.02(-20.00%)
Apr 09, 2018
0.1250
0.1250
0.1220
0.1250
24,000
+0.02(+25.00%)
Apr 06, 2018
0.1100
0.1100
0.1000
0.1000
10,000
-0.02(-20.00%)
Apr 05, 2018
0.1250
0.1250
0.1249
0.1250
6,000
+0.00(+0.00%)
Apr 03, 2018
0.1250
0.1250
0.1250
0
+0.01(+12.11%)
Apr 02, 2018
0.1250
0.1250
0.1100
0.1115
127,461
+0.00(+0.00%)
Mar 29, 2018
0.1115
0.1115
0.1115
0
-0.01(-10.80%)
Mar 27, 2018
0.1250
0.1250
0.1250
0
-0.01(-10.59%)
Mar 23, 2018
0.1398
0.1398
0.1398
66
+0.01(+11.84%)
Mar 22, 2018
0.1250
0.1250
0.1250
0.1250
33,600
+0.00(+0.00%)
Mar 21, 2018
0.1250
0.1250
0.1250
0.1250
10,000
+0.00(+1.63%)
Mar 20, 2018
0.1230
0.1230
0.1230
0.1230
15,000
+0.00(+0.00%)
Mar 19, 2018
0.1230
0.1230
0.1230
0.1230
1,014
+0.00(+0.00%)
Mar 16, 2018
0.1230
0.1230
0.1230
0.1230
5,000
-0.00(-1.60%)
Mar 15, 2018
0.1250
0.1250
0.1250
0.1250
200
-0.02(-13.79%)
Mar 13, 2018
0.1450
0.1450
0.1450
0
-0.00(-1.49%)
Mar 12, 2018
0.1488
0.1488
0.1250
0.1472
9,400
+0.02(+13.23%)
Mar 09, 2018
0.1300
0.1488
0.1300
0.1300
1,200
+0.00(+3.10%)
Mar 08, 2018
0.1261
0.1261
0.1261
0.1261
300
-0.02(-14.17%)
Mar 06, 2018
0.1469
0.1469
0.1469
0
-0.00(-2.06%)
Mar 05, 2018
0.1547
0.1547
0.1491
0.1500
10,433
+0.00(+0.00%)
Feb 28, 2018
0.1500
0.1500
0.1500
0
-0.00(-3.10%)
Feb 27, 2018
0.1549
0.1549
0.1500
0.1548
17,650
-0.00(-2.89%)
Feb 26, 2018
0.1690
0.1690
0.1594
0.1594
3,544
+0.01(+4.11%)
Feb 23, 2018
0.1548
0.1548
0.1531
0.1531
1,512
+0.00(+0.72%)
Feb 21, 2018
0.1520
0.1520
0.1520
0
+0.00(+1.33%)
Feb 20, 2018
0.1500
0.1500
0.1500
0.1500
25,090
-0.00(-1.96%)
Feb 16, 2018
0.1530
0.1530
0.1530
0
+0.00(+0.00%)
Feb 15, 2018
0.1511
0.1530
0.1510
0.1530
14,099
-0.01(-7.27%)
Feb 14, 2018
0.1600
0.1677
0.1600
0.1650
16,517
+0.00(+2.48%)
Feb 13, 2018
0.1800
0.1806
0.1610
0.1610
83,703
-0.02(-10.56%)
Feb 12, 2018
0.1990
0.1990
0.1800
0.1800
16,470
+0.00(+0.00%)
Feb 09, 2018
0.1800
0.1800
0.1800
0.1800
14,103
+0.00(+0.00%)
Feb 08, 2018
0.1850
0.1891
0.1800
0.1800
56,991
-0.01(-5.31%)
Feb 07, 2018
0.1900
0.1901
0.1900
0.1901
3,060
+0.00(+0.05%)
Feb 06, 2018
0.2000
0.2099
0.1900
0.1900
29,599
-0.02(-9.52%)
Feb 02, 2018
0.2100
0.2100
0.2100
75
+0.00(+0.05%)
Feb 01, 2018
0.2040
0.2210
0.2000
0.2099
29,476
-0.01(-4.59%)
Jan 31, 2018
0.2400
0.2400
0.2200
0.2200
23,700
-0.06(-21.15%)
Jan 30, 2018
0.2790
0.2359
0.2790
24,400
+0.04(+18.27%)
Jan 29, 2018
0.2720
0.2800
0.2269
0.2359
66,767
-0.02(-7.49%)
Jan 26, 2018
0.2500
0.3300
0.2400
0.2550
101,479
+0.04(+15.91%)
Jan 25, 2018
0.2400
0.2400
0.2100
0.2200
13,491
-0.03(-12.00%)
Jan 24, 2018
0.2850
0.2850
0.2500
0.2500
7,850
+0.04(+19.05%)
Jan 23, 2018
0.2010
0.2101
0.2010
0.2100
4,050
-0.01(-4.55%)
Jan 22, 2018
0.2400
0.2850
0.2200
0.2200
17,700
-0.09(-29.03%)
Jan 19, 2018
0.3100
0.3100
0.3100
0.3100
145
+0.00(+0.00%)
Jan 18, 2018
0.1800
0.3100
0.1800
0.3100
2,055
+0.14(+78.07%)
Jan 17, 2018
0.2400
0.2400
0.1741
0.1741
2,300
-0.10(-35.55%)
Jan 16, 2018
0.2400
0.3100
0.2330
0.2701
65,948
+0.03(+12.54%)
Jan 12, 2018
0.2400
0.2400
0.2400
0
+0.06(+33.33%)
Jan 11, 2018
0.1700
0.1800
0.1700
0.1800
7,220
+0.01(+5.88%)
Jan 10, 2018
0.1700
0.1700
0.1700
0.1700
23,890
-0.08(-32.00%)
Jan 09, 2018
0.1600
0.2500
0.1600
0.2500
3,150
+0.09(+56.15%)
Jan 08, 2018
0.1600
0.1700
0.1550
0.1601
45,000
+0.01(+3.29%)
Jan 05, 2018
0.1600
0.1600
0.1550
0.1550
815
-0.01(-3.13%)
Jan 04, 2018
0.1501
0.1600
0.1501
0.1600
7,035
-0.02(-11.11%)
Jan 03, 2018
0.1800
0.1800
0.1800
0.1800
10,000
-0.02(-9.95%)
Jan 02, 2018
0.1501
0.2000
0.1501
0.1999
2,325
+0.05(+33.18%)
Dec 29, 2017
0.1501
0.1501
0.1501
0
-0.05(-24.95%)
Dec 28, 2017
0.2450
0.2451
0.2000
0.2000
31,759
-0.05(-19.03%)
Dec 27, 2017
0.2450
0.2496
0.2450
0.2470
1,420
-0.02(-9.12%)
Dec 26, 2017
0.2718
0.2718
0.2718
0.2718
4,020
+0.02(+6.58%)
Dec 22, 2017
0.2550
0.2550
0.2550
0.2550
100
+0.01(+2.00%)
Dec 21, 2017
0.2500
0.2500
0.2500
0.2500
330
-0.01(-3.88%)
Dec 20, 2017
0.2600
0.2601
0.2600
0.2601
9,677
-0.06(-18.25%)
Dec 19, 2017
0.3181
0.3181
0.3181
0.3181
175
-0.03(-9.10%)
Dec 18, 2017
0.3500
0.3567
0.3499
0.3500
17,855
+0.00(+0.00%)
Dec 15, 2017
0.3500
0.3500
0.3500
0.3500
100
+0.01(+2.94%)
Dec 14, 2017
0.3400
0.3400
0.3220
0.3400
3,750
+0.04(+13.33%)
Dec 13, 2017
0.2400
0.3000
0.2400
0.3000
2,850
-0.05(-14.29%)
Dec 12, 2017
0.2250
0.3500
0.2250
0.3500
500
-0.02(-5.41%)
Dec 11, 2017
0.2275
0.2275
0.2202
0.3700
2,235
+0.15(+68.11%)
Dec 08, 2017
0.2200
0.2201
0.2200
0.2201
2,500
-0.18(-44.57%)
Dec 07, 2017
0.2130
0.3971
0.2130
0.3971
1,225
+0.14(+52.73%)
Dec 06, 2017
0.2700
0.2700
0.2160
0.2600
51,200
+0.04(+20.37%)
Dec 05, 2017
0.2569
0.2569
0.2160
0.2160
26,812
-0.03(-13.63%)
Dec 04, 2017
0.2400
0.2900
0.2400
0.2501
8,800
+0.01(+4.21%)
Dec 01, 2017
0.2460
0.2460
0.2400
0.2400
792
-0.01(-4.00%)
Nov 29, 2017
0.2500
0.2500
0.2500
0
+0.00(+0.04%)
Nov 28, 2017
0.3200
0.4600
0.1900
0.2499
34,334
-0.20(-44.47%)
Nov 27, 2017
0.1800
0.4500
0.1800
0.4500
12,000
+0.27(+149.86%)
Nov 24, 2017
0.2200
0.2200
0.1800
0.1801
12,900
-0.04(-18.14%)
Nov 22, 2017
0.1900
0.3400
0.1900
0.2200
12,302
+0.04(+20.88%)
Nov 21, 2017
0.2500
0.3000
0.1800
0.1820
41,320
-0.07(-27.20%)
Nov 20, 2017
0.2000
0.2500
0.2000
0.2500
7,990
+0.05(+25.00%)
Nov 17, 2017
0.3000
0.3000
0.2000
0.2000
31,575
-0.04(-16.67%)
Nov 16, 2017
0.3000
0.3500
0.2300
0.2400
54,777
-0.06(-20.00%)
Nov 15, 2017
0.3825
0.3950
0.2350
0.3000
140,113
-0.08(-21.05%)
Nov 14, 2017
0.1400
0.6400
0.1400
0.3800
820,725
+0.25(+192.31%)
Nov 10, 2017
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Nov 09, 2017
0.1300
0.1300
0.1300
0.1300
6,275
+0.01(+13.04%)
Nov 08, 2017
0.1150
0.1150
0.1150
0.1150
3,650
-0.01(-5.74%)
Nov 07, 2017
0.1220
0.1220
0.1220
0.1220
7,203
+0.01(+6.09%)
Nov 03, 2017
0.1150
0.1150
0.1150
0
+0.01(+4.55%)
Oct 31, 2017
0.1100
0.1100
0.1100
0
-0.01(-9.84%)
Oct 30, 2017
0.1220
0.1220
0.1220
0.1220
700
+0.01(+10.91%)
Oct 27, 2017
0.1100
0.1101
0.1100
0.1100
5,806
-0.01(-4.35%)
Oct 26, 2017
0.1150
0.1150
0.1150
0.1150
5,000
-0.00(-0.61%)
Oct 25, 2017
0.1239
0.1239
0.1150
0.1157
18,403
+0.02(+15.70%)
Oct 24, 2017
0.1117
0.1117
0.1000
0.1000
21,930
-0.03(-21.57%)
Oct 23, 2017
0.1100
0.1275
0.1100
0.1275
53,472
+0.01(+6.25%)
Oct 20, 2017
0.1100
0.1200
0.1100
0.1200
22,910
+0.01(+9.09%)
Oct 19, 2017
0.1100
0.1100
0.1077
0.1100
7,248
+0.01(+10.00%)
Oct 18, 2017
0.1100
0.1100
0.0980
0.1000
24,331
+0.00(+4.82%)
Oct 17, 2017
0.1000
0.1000
0.0954
0.0954
20,400
-0.01(-13.27%)
Oct 16, 2017
0.1100
0.1100
0.1100
0.1100
26,289
+0.00(+0.00%)
Oct 13, 2017
0.1203
0.1203
0.1100
0.1100
35,000
-0.08(-42.11%)
Oct 12, 2017
0.1550
0.1900
0.1550
0.1900
15,000
+0.06(+46.15%)
Oct 11, 2017
0.1520
0.1556
0.1300
0.1300
21,632
+0.02(+18.18%)
Oct 10, 2017
0.1150
0.1150
0.1100
0.1100
21,000
-0.02(-15.38%)
Oct 09, 2017
0.1121
0.1300
0.1100
0.1300
27,600
+0.02(+18.18%)
Oct 06, 2017
0.1350
0.1598
0.1100
0.1100
42,220
-0.03(-24.14%)
Oct 05, 2017
0.1622
0.1709
0.1400
0.1450
64,592
-0.02(-9.38%)
Oct 04, 2017
0.1600
0.1600
0.1600
0.1600
10,000
-0.04(-18.37%)
Oct 03, 2017
0.1960
0.1960
0.1960
0.1960
244
+0.02(+14.29%)
Oct 02, 2017
0.1715
0.1715
0.1715
0.1715
1,300
+0.01(+7.19%)
Sep 29, 2017
0.1600
0.1600
0.1600
0.1600
800
-0.00(-0.64%)
Sep 27, 2017
0.1610
0.1610
0.1610
0
-0.02(-10.54%)
Sep 26, 2017
0.1426
0.1800
0.1426
0.1800
2,800
+0.02(+12.50%)
Sep 22, 2017
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Sep 21, 2017
0.1577
0.1600
0.1577
0.1600
3,700
+0.02(+14.29%)
Sep 18, 2017
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Sep 15, 2017
0.1538
0.1538
0.1400
0.1400
25,721
+0.00(+0.00%)
Sep 14, 2017
0.1400
0.1400
0.1400
0.1400
10,000
+0.00(+0.00%)
Sep 13, 2017
0.1400
0.1400
0.1400
0.1400
11,000
-0.02(-12.50%)
Sep 12, 2017
0.1750
0.1750
0.1400
0.1600
60,400
-0.09(-36.00%)
Sep 11, 2017
0.2500
0.2500
0.2500
0.2500
447
+0.04(+19.05%)
Sep 08, 2017
0.2100
0.2100
0.2100
0.2100
6,500
+0.03(+18.24%)
Sep 07, 2017
0.1500
0.1962
0.1500
0.1776
11,300
-0.03(-15.43%)
Sep 06, 2017
0.2100
0.2100
0.2100
0.2100
476
+0.01(+5.00%)
Sep 05, 2017
0.1980
0.2000
0.1980
0.2000
2,650
+0.00(+0.00%)
Sep 01, 2017
0.1900
0.2000
0.1900
0.2000
5,450
+0.01(+4.00%)
Aug 31, 2017
0.2100
0.2100
0.1923
0.1923
29,500
-0.01(-3.85%)
Aug 29, 2017
0.2000
0.2000
0.2000
0
+0.06(+42.86%)
Aug 28, 2017
0.1200
0.1400
0.1200
0.1400
26,470
-0.06(-30.00%)
Aug 24, 2017
0.2000
0.2000
0.2000
50
+0.09(+81.32%)
Aug 23, 2017
0.1103
0.1103
0.1103
0.1103
140
-0.07(-38.47%)
Aug 22, 2017
0.1102
0.1793
0.1102
0.1793
5,100
+0.03(+19.51%)
Aug 21, 2017
0.1400
0.1500
0.1400
0.1500
5,200
-0.03(-16.33%)
Aug 18, 2017
0.1775
0.2000
0.1101
0.1793
11,630
+0.08(+75.75%)
Aug 17, 2017
0.1020
0.1020
0.1020
0.1020
5,003
-0.08(-42.45%)
Aug 16, 2017
0.1040
0.1772
0.1040
0.1772
23,600
-0.00(-0.13%)
Aug 15, 2017
0.1775
0.1775
0.1775
0.1775
100
-0.01(-4.73%)
Aug 14, 2017
0.1863
0.1863
0.1863
0.1863
500
-0.06(-23.94%)
Aug 11, 2017
0.2247
0.2449
0.1400
0.2449
900
+0.06(+36.06%)
Aug 10, 2017
0.1800
0.1954
0.1800
0.1800
17,720
+0.00(+0.00%)
Aug 09, 2017
0.1800
0.1800
0.1800
0.1800
3,100
+0.01(+8.30%)
Aug 08, 2017
0.1700
0.1700
0.1200
0.1662
28,200
-0.07(-30.46%)
Aug 07, 2017
0.1700
0.2390
0.1700
0.2390
3,429
+0.07(+41.28%)
Aug 04, 2017
0.1800
0.1800
0.1400
0.1692
3,150
-0.01(-6.02%)
Aug 03, 2017
0.1685
0.1800
0.1600
0.1800
5,500
+0.01(+6.82%)
Aug 02, 2017
0.1500
0.1685
0.1500
0.1685
15,100
+0.02(+12.33%)
Aug 01, 2017
0.1862
0.1862
0.1300
0.1500
29,537
+0.02(+15.38%)
Jul 31, 2017
0.2000
0.2000
0.1300
0.1300
13,950
-0.02(-13.33%)
Jul 28, 2017
0.1500
0.1500
0.1300
0.1500
17,137
+0.00(+0.00%)
Jul 27, 2017
0.1500
0.1500
0.1454
0.1500
39,655
-0.03(-17.04%)
Jul 26, 2017
0.1800
0.2000
0.1800
0.1808
15,450
+0.00(+0.44%)
Jul 25, 2017
0.1500
0.1862
0.1400
0.1800
41,330
+0.05(+38.46%)
Jul 24, 2017
0.3900
0.3900
0.1300
0.1300
2,833
-0.52(-80.00%)
Jul 21, 2017
0.1400
0.6500
0.1200
0.6500
23,868
+0.51(+364.29%)
Jul 20, 2017
0.1500
0.1500
0.1042
0.1400
26,366
-0.06(-30.00%)
Jul 19, 2017
0.1042
0.2000
0.1042
0.2000
9,500
+0.10(+100.00%)
Jul 18, 2017
0.4800
0.4800
0.0996
0.1000
25,628
-0.80(-88.89%)
Jul 17, 2017
0.1000
0.9000
0.1000
0.9000
36,579
+0.72(+402.79%)
Jul 14, 2017
0.1790
0.1790
0.1790
0.1790
6,000
+0.01(+4.62%)
Jul 13, 2017
0.1711
0.1711
0.1711
0.1711
560
-0.00(-1.61%)
Jul 12, 2017
0.1711
0.1739
0.1200
0.1739
11,244
-0.01(-3.34%)
Jul 11, 2017
0.1250
0.1799
0.1060
0.1799
45,010
+0.07(+71.33%)
Jul 10, 2017
0.1050
0.1050
0.0900
0.1050
63,042
+0.00(+5.00%)
Jul 07, 2017
0.0901
0.1500
0.0901
0.1000
33,734
-0.04(-28.57%)
Jul 06, 2017
0.1100
0.1600
0.0900
0.1400
71,338
-0.01(-6.67%)
Jul 05, 2017
0.1200
0.1500
0.1200
0.1500
33,602
+0.02(+19.05%)
Jul 03, 2017
0.1500
0.1500
0.1200
0.1260
25,500
-0.02(-14.69%)
Jun 30, 2017
0.1800
0.2000
0.1200
0.1477
80,665
-0.03(-17.94%)
Jun 26, 2017
0.1800
0.1800
0.1800
1
-0.02(-10.00%)
Jun 23, 2017
0.1801
0.2098
0.1800
0.2000
21,477
+0.02(+11.11%)
Jun 22, 2017
0.1800
0.1800
0.1800
0.1800
600
-0.04(-16.67%)
Jun 20, 2017
0.2160
0.2160
0.2160
0
+0.04(+20.00%)
Jun 19, 2017
0.1981
0.1981
0.1800
0.1800
31,958
+0.00(+0.00%)
Jun 16, 2017
0.3536
0.3536
0.1800
0.1800
16,682
-0.02(-10.00%)
Jun 15, 2017
0.1962
0.2400
0.1962
0.2000
31,500
+0.02(+8.11%)
Jun 14, 2017
0.1981
0.2200
0.1850
0.1850
19,141
+0.01(+2.78%)
Jun 13, 2017
0.2000
0.2300
0.1500
0.1800
155,117
-0.02(-10.00%)
Jun 12, 2017
0.2950
0.2950
0.2000
0.2000
9,791
-0.09(-30.68%)
Jun 09, 2017
0.3000
0.3000
0.2615
0.2885
1,500
+0.05(+20.21%)
Jun 08, 2017
0.2660
0.2660
0.2400
0.2400
8,820
-0.03(-11.11%)
Jun 07, 2017
0.2700
0.2700
0.2660
0.2700
6,500
-0.03(-8.78%)
Jun 06, 2017
0.3000
0.3000
0.2960
0.2960
583
+0.05(+18.40%)
Jun 05, 2017
0.2500
0.2500
0.2500
0.2500
100
-0.04(-14.24%)
May 30, 2017
0.2915
0.2915
0.2915
0
+0.03(+12.03%)
May 26, 2017
0.2700
0.2700
0.2602
0.2602
30,002
+0.00(+0.00%)
May 25, 2017
0.2692
0.2692
0.2602
0.2602
1,000
+0.01(+4.04%)
May 24, 2017
0.2601
0.2601
0.2501
0.2501
800
+0.00(+0.04%)
May 23, 2017
0.2501
0.2501
0.2500
0.2500
2,548
-0.09(-26.47%)
May 17, 2017
0.3400
0.3400
0.3400
88
+0.09(+36.00%)
May 16, 2017
0.2500
0.2550
0.2500
0.2500
30,002
+0.00(+0.00%)
May 15, 2017
0.3500
0.3500
0.2500
0.2500
47,218
-0.10(-28.57%)
May 12, 2017
0.3500
0.3500
0.3500
0.3500
20,000
+0.00(+0.00%)
May 11, 2017
0.3700
0.3700
0.3140
0.3500
10,391
-0.04(-9.73%)
May 10, 2017
0.3000
0.3950
0.3000
0.3877
20,400
+0.09(+29.24%)
May 09, 2017
0.3000
0.3000
0.2751
0.3000
25,000
+0.04(+17.65%)
May 08, 2017
0.3000
0.3000
0.2550
0.2550
33,010
-0.04(-15.00%)
May 05, 2017
0.2600
0.4500
0.2600
0.3000
23,282
+0.04(+15.38%)
May 04, 2017
0.3500
0.3500
0.2600
0.2600
19,100
+0.00(+0.00%)
May 03, 2017
0.3000
0.3000
0.2350
0.2600
14,000
+0.01(+4.04%)
May 02, 2017
0.4900
0.4900
0.2499
0.2499
22,000
-0.30(-54.56%)
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
.