ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Alpine 4 Holdings Inc

Alpine 4 Holdings Inc (ALPP)

0.699
0.0734
(11.73%)
Closed February 22 04:00PM
0.71
0.011
( 1.57% )
Pre Market: 09:03AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.0710.93750.640.72750.62390990.66561069CS
40.1322.41379310340.580.72750.5575210.58603976CS
12-0.13-15.47619047620.840.980.5752640.66839243CS
26-0.41-36.60714285711.121.46990.51036250.84944694CS
52-4.09-85.20833333334.84.920.52207782.41081997CS
156-36.25-98.07900432936.9640.320.565056511.01602144CS
260-36.25-98.07900432936.9640.320.565056511.01602144CS
DateCloseChangeChange %OpenHighLowVolume
17086449000.6990.073411.730.630.70.6370383
17085585000.6256-0.0159-2.480.62020.6450.620113861
17084721000.64150.00150.230.62020.650.6234924
17081265000.640.00510.800.640.650.620399937227
17080401000.6349-0.0141-2.170.650.650.610429153
17079537000.6490.03675.990.630.64990.60536167
17078673000.61230.03976.930.590.64980.55501109383
17077809000.57260.02765.060.5450.59200290.54594087
17075217000.5450.0091.680.540.560.5300155259
17074353000.536-0.0069-1.270.540.5497990.5334979
17073489000.5429-0.005-0.910.530.5450.50298057
17072625000.5479-0.0021-0.380.5330.5698990.5230763449
17071761000.55-0.02-3.510.56240.56999990.572930
17069169000.569999900.000.580.5850.55541869
17068305000.56999990.00999991.790.550.580.5565416
17067441000.56-0.018-3.110.560.57980.550155343
17066577000.578-0.0019-0.330.580.580.5636625
17065713000.57990.00140.240.580.58720.5567634
17063121000.5785-0.0215-3.580.580.60990.573376489
17062257000.60.03526.230.560.6190.5577124
17061393000.5648-0.0052-0.910.580.58760.5529686
17060529000.56999990.02999995.560.540.62590.5205121323
17059665000.54-0.0687-11.290.590.59950.54135781
17057073000.6087-0.0025-0.410.640.640.5936747
17056209000.6112-0.0178-2.830.62520.6290.6122821
17055345000.6290.01021.650.61880.64930.600127344
17054481000.6188-0.047251-7.090.64610.685590.6186004
17051025000.6660509-0.062949-8.630.730.730.6402102250
17050161000.7290.0294.140.70.79990.746252
17049297000.7-0.046-6.170.72510.7460.670246267
17048433000.746-0.003-0.400.77170.79990.7251474
17047569000.7490.0913.660.660.80.66181678
17044977000.6590.0172.650.630.660.6041110358
17044113000.642-0.0179-2.710.68890.68890.6342752
17043249000.65990.05589.240.60410.6720.6041108244
17042385000.6041-0.1309-17.810.650.650.6403823
17038929000.735-0.034-4.420.740.7710.7267160493
17038065000.7690.04856.730.770.780.730173403
17037201000.7205-0.0346-4.580.740.770.7201103295
17036337000.7551-0.0119-1.550.750.77940.7259511
17032881000.7670.0172.270.73640.7790.73000143962
17032017000.750.0070.940.7430.7770.724250861
17031153000.743-0.0082-1.090.750.7850.7441066
17030289000.75120.00120.160.760.7890.7459381
17029425000.75-0.04-5.060.7490.77960.74558142
17026833000.790.0415.470.74210.79840.742139517
17025969000.7490.0395.490.70020.7998990.700299055
17025105000.71-0.0301-4.070.740.740.690178492
17024241000.7401-0.004-0.540.740.750.7496514
17023377000.7441-0.0869-10.460.840.8569990.74118108
17020785000.831-0.0391-4.490.91360.920.828852754
17019921000.8701-0.0173-1.950.870.92550.819999986622
17019057000.8874-0.0126-1.400.90.960.850149680
17018193000.9-0.025-2.700.95990.980.879548510
17017329000.9250.04975.680.860.9250.831759663
17014737000.87530.02522.960.840.8840.8412959
17013873000.8501-0.0299-3.400.90550.910.8570256
17013009000.88-0.0079-0.890.880.920.8532691
17012145000.8879-0.0097-1.080.89720.950.845654348
17011281000.8976-0.0024-0.270.85490.930.854969799
17008634400.90.00520.580.87020.9176510.8337560

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com