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 Summit Energy Partners
(OP:
ASEPF
)
5.160
UNCHANGED
Last Price
Updated: 12:57 PM EDT, Sep 27, 2022
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 (%)
May 31, 2022
5.550
5.787
5.550
5.787
22,489
+0.39(+7.18%)
May 27, 2022
5.325
5.700
5.325
5.400
35,830
+0.10(+1.89%)
May 26, 2022
5.465
5.465
5.244
5.300
1,600
+0.15(+2.91%)
May 25, 2022
5.100
5.160
5.100
5.150
8,539
+0.00(+0.00%)
May 24, 2022
5.160
6.450
5.120
5.150
13,861
-1.53(-22.90%)
May 23, 2022
5.500
6.680
5.250
6.680
1,197
+1.59(+31.34%)
May 20, 2022
5.060
5.086
5.060
5.086
600
+0.04(+0.71%)
May 19, 2022
5.000
5.050
5.000
5.050
404
+0.05(+1.00%)
May 18, 2022
5.050
5.050
5.000
5.000
2,800
-0.20(-3.85%)
May 17, 2022
5.200
5.250
5.200
5.200
3,750
+0.04(+0.75%)
May 16, 2022
5.210
5.210
5.122
5.162
8,488
-0.05(-0.93%)
May 13, 2022
5.200
5.210
5.200
5.210
2,800
+0.06(+1.17%)
May 12, 2022
5.175
5.190
5.150
5.150
2,200
-0.02(-0.31%)
May 11, 2022
5.150
5.166
5.150
5.166
375
+0.12(+2.30%)
May 10, 2022
5.100
5.140
5.040
5.050
8,700
-0.14(-2.70%)
May 09, 2022
5.390
5.390
5.190
5.190
1,824
-0.36(-6.49%)
May 06, 2022
5.554
5.554
5.550
5.550
843
-0.05(-0.89%)
May 05, 2022
5.600
5.650
5.596
5.600
9,550
+0.00(+0.00%)
May 04, 2022
5.460
5.600
5.460
5.600
9,220
+0.15(+2.75%)
May 03, 2022
5.400
5.480
5.400
5.450
9,618
+0.15(+2.83%)
May 02, 2022
5.500
5.500
5.000
5.300
27,925
+0.05(+0.95%)
Apr 29, 2022
5.240
5.250
5.150
5.250
4,805
+0.06(+1.16%)
Apr 28, 2022
5.367
5.386
5.150
5.190
7,475
-0.11(-2.08%)
Apr 27, 2022
5.350
5.350
5.150
5.300
11,300
+0.05(+0.95%)
Apr 26, 2022
5.400
5.400
5.250
5.250
2,160
-0.25(-4.55%)
Apr 25, 2022
5.500
5.525
5.420
5.500
11,650
-0.06(-1.08%)
Apr 22, 2022
5.550
5.700
5.550
5.560
24,503
-0.05(-0.89%)
Apr 21, 2022
5.700
5.800
5.610
5.610
19,355
-0.21(-3.61%)
Apr 20, 2022
5.800
5.900
5.750
5.820
11,486
-0.13(-2.18%)
Apr 19, 2022
6.000
6.000
5.950
5.950
2,800
-0.08(-1.33%)
Apr 18, 2022
6.250
6.250
5.990
6.030
18,238
+0.03(+0.50%)
Apr 14, 2022
6.000
6.000
5.950
6.000
2,500
+0.10(+1.69%)
Apr 13, 2022
5.950
5.950
5.866
5.900
9,500
-0.05(-0.84%)
Apr 12, 2022
5.950
6.000
5.950
5.950
3,565
+0.01(+0.17%)
Apr 11, 2022
6.190
6.196
5.940
5.940
9,021
-0.21(-3.41%)
Apr 08, 2022
6.100
6.250
6.100
6.150
6,064
-0.05(-0.81%)
Apr 07, 2022
6.200
6.240
6.130
6.200
7,759
+0.00(+0.00%)
Apr 06, 2022
6.250
6.280
6.200
6.200
4,708
-0.19(-2.97%)
Apr 05, 2022
6.310
6.390
6.310
6.390
17,085
+0.08(+1.27%)
Apr 04, 2022
6.380
6.410
6.270
6.310
7,173
-0.09(-1.41%)
Apr 01, 2022
6.450
6.450
6.370
6.400
9,935
+0.00(+0.00%)
Mar 31, 2022
6.380
6.500
6.380
6.400
3,725
+0.15(+2.37%)
Mar 30, 2022
6.160
6.500
6.160
6.252
13,675
+0.00(+0.03%)
Mar 29, 2022
6.200
6.400
6.200
6.250
3,600
+0.01(+0.16%)
Mar 28, 2022
6.200
6.250
6.200
6.240
7,135
-0.09(-1.42%)
Mar 25, 2022
6.010
6.330
6.010
6.330
32,891
+0.38(+6.39%)
Mar 24, 2022
6.000
6.000
5.935
5.950
14,480
+0.01(+0.13%)
Mar 23, 2022
5.900
6.000
5.900
5.942
14,225
-0.06(-0.97%)
Mar 22, 2022
6.220
6.220
6.000
6.000
16,908
+0.10(+1.69%)
Mar 21, 2022
5.900
5.900
5.900
5.900
10,810
+0.03(+0.51%)
Mar 18, 2022
5.870
5.876
5.870
5.870
1,396
+0.01(+0.17%)
Mar 17, 2022
5.860
5.860
5.860
5.860
6,608
-0.13(-2.17%)
Mar 16, 2022
5.990
5.990
5.990
5.990
3,838
+0.20(+3.45%)
Mar 15, 2022
5.790
5.790
5.790
5.790
2,001
-0.20(-3.34%)
Mar 14, 2022
5.750
5.990
5.690
5.990
12,401
-0.01(-0.10%)
Mar 11, 2022
5.710
6.000
5.650
5.996
11,128
+0.14(+2.32%)
Mar 10, 2022
5.436
5.908
5.326
5.860
25,950
+0.61(+11.62%)
Mar 09, 2022
5.250
5.250
5.250
5.250
335
+0.01(+0.19%)
Mar 08, 2022
5.100
5.250
5.100
5.240
12,800
+0.29(+5.86%)
Mar 07, 2022
4.700
4.962
4.700
4.950
19,842
+0.22(+4.65%)
Mar 04, 2022
4.700
4.730
4.600
4.730
14,243
-0.07(-1.46%)
Mar 03, 2022
4.800
4.900
4.800
4.800
25,120
+0.00(+0.00%)
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
.