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 (%)
Sep 28, 2018
0.1150
0.1150
0.1150
0
+0.01(+15.00%)
Sep 27, 2018
0.0800
0.1000
0.0800
0.1000
81,000
+0.03(+42.86%)
Sep 26, 2018
0.1000
0.1000
0.0700
0.0700
22,000
-0.04(-36.36%)
Sep 25, 2018
0.0926
0.1100
0.0926
0.1100
2,144
+0.01(+12.70%)
Sep 24, 2018
0.0976
0.0976
0.0976
0.0976
800
-0.02(-17.98%)
Sep 21, 2018
0.1000
0.1190
0.1000
0.1190
23,900
+0.04(+58.46%)
Sep 20, 2018
0.0751
0.0751
0.0751
0.0751
2,000
-0.02(-24.90%)
Sep 19, 2018
0.0900
0.1000
0.0900
0.1000
34,181
+0.03(+40.85%)
Sep 18, 2018
0.0711
0.1000
0.0710
0.0710
41,450
-0.00(-0.14%)
Sep 17, 2018
0.0711
0.1200
0.0710
0.0711
169,524
-0.04(-35.36%)
Sep 14, 2018
0.1200
0.1200
0.1000
0.1100
55,900
-0.03(-21.43%)
Sep 13, 2018
0.1401
0.1401
0.1200
0.1400
197,287
-0.04(-22.22%)
Sep 11, 2018
0.1800
0.1800
0.1800
0
+0.02(+12.50%)
Sep 06, 2018
0.1600
0.1600
0.1600
0
+0.01(+6.67%)
Sep 05, 2018
0.1500
0.1600
0.1500
0.1500
10,400
-0.01(-6.25%)
Sep 04, 2018
0.1500
0.1600
0.1500
0.1600
30,705
+0.01(+6.67%)
Aug 31, 2018
0.1500
0.1500
0.1500
0
-0.03(-16.67%)
Aug 30, 2018
0.1500
0.1800
0.1200
0.1800
26,964
+0.03(+20.00%)
Aug 29, 2018
0.1400
0.1500
0.1400
0.1500
66,116
+0.06(+64.84%)
Aug 28, 2018
0.0900
0.1100
0.0900
0.0910
21,000
+0.00(+1.11%)
Aug 24, 2018
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Aug 23, 2018
0.0900
0.0900
0.0900
0.0900
1,000
+0.02(+28.57%)
Aug 22, 2018
0.0766
0.0766
0.0700
0.0700
74,965
-0.01(-12.50%)
Aug 21, 2018
0.0900
0.0900
0.0776
0.0800
103,437
+0.00(+0.00%)
Aug 17, 2018
0.0800
0.0800
0.0800
0
+0.01(+14.29%)
Aug 16, 2018
0.0900
0.0900
0.0700
0.0700
132,765
-0.00(-6.67%)
Aug 15, 2018
0.0765
0.0900
0.0750
0.0750
38,000
+0.00(+0.00%)
Aug 13, 2018
0.0750
0.0750
0.0750
0
-0.02(-21.05%)
Aug 10, 2018
0.0925
0.0950
0.0750
0.0950
105,700
+0.03(+39.71%)
Aug 08, 2018
0.0680
0.0680
0.0680
0
-0.00(-6.21%)
Aug 07, 2018
0.0850
0.0850
0.0725
0.0725
106,756
-0.00(-4.61%)
Aug 06, 2018
0.0760
0.0760
0.0760
0.0760
725
+0.00(+1.33%)
Aug 03, 2018
0.0930
0.0930
0.0750
0.0750
25,800
-0.01(-15.73%)
Aug 01, 2018
0.0890
0.0890
0.0890
0
-0.00(-1.11%)
Jul 31, 2018
0.0950
0.0950
0.0900
0.0900
6,755
-0.01(-5.26%)
Jul 30, 2018
0.0950
0.0950
0.0950
0.0950
5,050
+0.00(+0.00%)
Jul 27, 2018
0.0900
0.0950
0.0900
0.0950
10,700
+0.00(+4.88%)
Jul 25, 2018
0.0906
0.0906
0.0906
0
-0.01(-9.42%)
Jul 24, 2018
0.1050
0.1050
0.0970
0.1000
71,230
-0.02(-15.19%)
Jul 23, 2018
0.1060
0.1179
0.1060
0.1179
1,500
-0.00(-1.82%)
Jul 20, 2018
0.1201
0.1201
0.1201
0.1201
7,500
-0.01(-7.62%)
Jul 19, 2018
0.1300
0.1300
0.1200
0.1300
21,000
+0.01(+8.33%)
Jul 18, 2018
0.1200
0.1300
0.1200
0.1200
206,200
-0.01(-4.00%)
Jul 17, 2018
0.1250
0.1250
0.1250
0.1250
5,000
+0.00(+0.00%)
Jul 12, 2018
0.1250
0.1250
0.1250
0
-0.01(-3.85%)
Jul 11, 2018
0.1300
0.1300
0.1300
0.1300
35,500
+0.00(+0.00%)
Jul 10, 2018
0.1600
0.1600
0.1300
0.1300
45,000
-0.00(-2.99%)
Jul 09, 2018
0.1366
0.1366
0.1340
0.1340
5,900
-0.05(-25.56%)
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
.