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 (%)
Jun 30, 2020
0.0630
0.0650
0.0621
0.0650
541,816
+0.00(+0.00%)
Jun 29, 2020
0.0640
0.0660
0.0604
0.0650
727,191
+0.00(+1.56%)
Jun 26, 2020
0.0649
0.0649
0.0601
0.0640
802,600
-0.00(-0.78%)
Jun 25, 2020
0.0620
0.0660
0.0620
0.0645
590,638
-0.00(-3.73%)
Jun 24, 2020
0.0640
0.0679
0.0620
0.0670
583,249
+0.00(+3.08%)
Jun 23, 2020
0.0669
0.0680
0.0635
0.0650
616,191
-0.00(-2.84%)
Jun 22, 2020
0.0680
0.0690
0.0630
0.0669
482,772
-0.00(-0.89%)
Jun 19, 2020
0.0650
0.0700
0.0620
0.0675
915,500
+0.00(+3.85%)
Jun 18, 2020
0.0690
0.0720
0.0535
0.0650
2,438,111
-0.00(-1.52%)
Jun 17, 2020
0.0725
0.0730
0.0600
0.0660
1,193,222
-0.00(-6.52%)
Jun 16, 2020
0.0719
0.0767
0.0688
0.0706
643,624
-0.00(-1.81%)
Jun 15, 2020
0.0670
0.0740
0.0620
0.0719
897,222
+0.01(+10.62%)
Jun 12, 2020
0.0680
0.0680
0.0643
0.0650
291,600
-0.00(-4.41%)
Jun 11, 2020
0.0650
0.0740
0.0643
0.0680
638,164
+0.00(+4.62%)
Jun 10, 2020
0.0655
0.0730
0.0650
0.0650
460,383
-0.00(-4.41%)
Jun 09, 2020
0.0710
0.0760
0.0630
0.0680
1,863,699
+0.00(+1.04%)
Jun 08, 2020
0.0700
0.0700
0.0620
0.0673
1,782,272
-0.00(-0.88%)
Jun 05, 2020
0.0700
0.0700
0.0611
0.0679
1,224,700
-0.00(-3.00%)
Jun 04, 2020
0.0670
0.0730
0.0651
0.0700
930,417
-0.00(-1.13%)
Jun 03, 2020
0.0850
0.0870
0.0640
0.0708
3,550,643
-0.01(-16.71%)
Jun 02, 2020
0.0935
0.1080
0.0750
0.0850
2,973,173
-0.01(-7.10%)
Jun 01, 2020
0.0815
0.0980
0.0750
0.0915
1,368,693
+0.01(+7.65%)
May 29, 2020
0.1000
0.1000
0.0770
0.0850
1,899,600
-0.01(-10.53%)
May 28, 2020
0.1000
0.1170
0.0805
0.0950
2,367,091
-0.00(-0.73%)
May 27, 2020
0.0780
0.0963
0.0752
0.0957
2,382,696
+0.02(+22.69%)
May 26, 2020
0.0667
0.0790
0.0600
0.0780
1,145,399
+0.01(+18.36%)
May 22, 2020
0.0600
0.0669
0.0598
0.0659
356,300
+0.01(+8.93%)
May 21, 2020
0.0683
0.0683
0.0600
0.0605
390,250
-0.01(-11.29%)
May 20, 2020
0.0683
0.0685
0.0600
0.0682
809,600
-0.00(-0.15%)
May 19, 2020
0.0689
0.0690
0.0600
0.0683
296,391
-0.00(-1.01%)
May 18, 2020
0.0640
0.0719
0.0590
0.0690
614,197
+0.01(+7.81%)
May 15, 2020
0.0620
0.0644
0.0550
0.0640
895,700
+0.01(+14.29%)
May 14, 2020
0.0670
0.0725
0.0525
0.0560
1,759,788
-0.02(-24.12%)
May 13, 2020
0.0680
0.0745
0.0660
0.0738
754,357
+0.00(+6.96%)
May 12, 2020
0.0680
0.0720
0.0660
0.0690
402,902
-0.00(-2.54%)
May 11, 2020
0.0710
0.0744
0.0650
0.0708
623,547
-0.00(-0.28%)
May 08, 2020
0.0740
0.0740
0.0630
0.0710
1,236,600
-0.00(-3.92%)
May 07, 2020
0.0720
0.0780
0.0670
0.0739
835,433
+0.00(+0.00%)
May 06, 2020
0.0780
0.0800
0.0721
0.0739
441,280
-0.00(-5.26%)
May 05, 2020
0.0895
0.0895
0.0721
0.0780
757,940
+0.00(+2.63%)
May 04, 2020
0.0760
0.0850
0.0710
0.0760
796,671
+0.00(+1.33%)
May 01, 2020
0.0728
0.0760
0.0600
0.0750
805,300
+0.00(+3.02%)
Apr 30, 2020
0.0750
0.0769
0.0620
0.0728
1,045,696
+0.00(+1.11%)
Apr 29, 2020
0.0798
0.0798
0.0720
0.0720
579,227
-0.00(-4.89%)
Apr 28, 2020
0.0820
0.0825
0.0720
0.0757
460,932
-0.00(-1.05%)
Apr 27, 2020
0.0865
0.0865
0.0715
0.0765
509,678
-0.01(-7.27%)
Apr 24, 2020
0.0815
0.0850
0.0760
0.0825
596,100
+0.00(+3.13%)
Apr 23, 2020
0.0895
0.0895
0.0760
0.0800
870,620
-0.00(-4.76%)
Apr 22, 2020
0.0870
0.0940
0.0775
0.0840
709,394
-0.00(-5.62%)
Apr 21, 2020
0.0890
0.0945
0.0820
0.0890
644,278
+0.00(+1.14%)
Apr 20, 2020
0.0800
0.0890
0.0800
0.0880
423,895
+0.01(+10.00%)
Apr 17, 2020
0.0800
0.0845
0.0730
0.0800
857,600
-0.00(-3.61%)
Apr 16, 2020
0.0995
0.0995
0.0760
0.0830
1,019,636
-0.01(-9.78%)
Apr 15, 2020
0.0958
0.1119
0.0865
0.0920
825,887
-0.01(-8.00%)
Apr 14, 2020
0.1090
0.1140
0.0915
0.1000
1,651,535
-0.01(-5.66%)
Apr 13, 2020
0.0780
0.1170
0.0745
0.1060
5,568,815
+0.04(+51.43%)
Apr 09, 2020
0.0610
0.0960
0.0605
0.0700
5,767,700
+0.00(+4.48%)
Apr 08, 2020
0.0380
0.0820
0.0331
0.0670
6,356,734
+0.03(+78.67%)
Apr 07, 2020
0.0320
0.0400
0.0310
0.0375
375,061
-0.00(-1.32%)
Apr 06, 2020
0.0380
0.0380
0.0310
0.0380
221,997
+0.00(+1.33%)
Apr 03, 2020
0.0333
0.0380
0.0320
0.0375
349,800
+0.00(+7.14%)
Apr 02, 2020
0.0390
0.0390
0.0320
0.0350
213,850
-0.00(-7.89%)
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
.