ALPP

Alpine 4 Historical Data

ALPP Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 0.9883 0.0845 9.35% 0.9825 1.0599 0.9252 2,330,445
Aug 11 2022 0.9038 0.0137 1.54% 0.95 0.95 0.889 215,776
Aug 10 2022 0.8901 0.0001 0.01% 0.89 0.940399 0.88 368,917
Aug 09 2022 0.89 -0.0698 -7.27% 0.92 0.9346 0.86 783,107
Aug 08 2022 0.9598 -0.0402 -4.02% 1.08 1.08 0.92 1,158,860
Aug 05 2022 1.00 0.1103 12.4% 0.889 1.10 0.8807 2,323,593
Aug 04 2022 0.8897 0.0786 9.69% 0.85 0.89 0.7977 1,112,550
Aug 03 2022 0.8111 0.0711 9.61% 0.77 0.85 0.7623 845,632
Aug 02 2022 0.74 0.0126 1.73% 0.72 0.77 0.69 647,656
Aug 01 2022 0.7274 0.0429 6.27% 0.69 0.7378 0.68 444,341
Jul 29 2022 0.6845 -0.0025 -0.36% 0.6814 0.70 0.6641 264,474
Jul 28 2022 0.687 0.0058 0.85% 0.6877 0.71 0.661 353,319
Jul 27 2022 0.6812 0.0002 0.03% 0.6855 0.708 0.673 486,072
Jul 26 2022 0.681 -0.0389 -5.4% 0.71 0.714 0.65 304,450
Jul 25 2022 0.7199 0.0011 0.15% 0.7197 0.758 0.7078 500,788
Jul 22 2022 0.7188 0.0334 4.87% 0.70 0.72 0.6957 468,450
Jul 21 2022 0.6854 0.0134 1.99% 0.70 0.72 0.6634 213,041
Jul 20 2022 0.672 0.0366 5.76% 0.61 0.72 0.61 1,107,432
Jul 19 2022 0.6354 -0.0019 -0.3% 0.6373 0.6594 0.606 431,949
Jul 18 2022 0.6373 0.0254 4.15% 0.6119 0.65 0.6119 370,603
Jul 15 2022 0.6119 0.0049 0.81% 0.634 0.65 0.5806 607,495
Jul 14 2022 0.607 -0.0153 -2.46% 0.595 0.63 0.5829 483,687
Jul 13 2022 0.6223 0.0023 0.37% 0.62 0.66 0.589 877,562
Jul 12 2022 0.62 -0.0447 -6.72% 0.6732 0.6851 0.612 656,455
Jul 11 2022 0.6647 -0.0253 -3.67% 0.6893 0.70 0.65 783,931
Jul 08 2022 0.69 -0.04 -5.48% 0.69 0.748 0.6821 1,581,194
Jul 07 2022 0.73 0.0098 1.36% 0.72 0.75 0.72 164,129
Jul 06 2022 0.7202 0.04 5.88% 0.70 0.75 0.6801 691,726
Jul 05 2022 0.6802 -0.0172 -2.47% 0.6974 0.698 0.6165 279,131
Jul 04 2022 0.6974 0.00 +0.00% 0.72 0.759799 0.68 0
Jul 01 2022 0.6974 -0.0121 -1.71% 0.72 0.759799 0.68 204,315
Jun 30 2022 0.7095 -0.0042 -0.59% 0.7074 0.735631 0.70 177,921
Jun 29 2022 0.7137 -0.0429 -5.67% 0.75 0.7501 0.695 317,684
Jun 28 2022 0.7566 -0.0354 -4.47% 0.80 0.844 0.75 484,406
Jun 27 2022 0.792 0.032 4.21% 0.7584 0.829 0.7561 537,661
Jun 24 2022 0.76 0.065 9.35% 0.69 0.76 0.6745 569,518
Jun 23 2022 0.695 0.027 4.04% 0.66 0.71 0.6162 560,940
Jun 22 2022 0.668 0.0555 9.06% 0.6125 0.678 0.6125 450,877
Jun 21 2022 0.6125 0.0027 0.44% 0.64 0.6479 0.6048 469,357
Jun 20 2022 0.6098 0.00 +0.00% 0.6317 0.6632 0.6098 0
Jun 17 2022 0.6098 -0.0165 -2.63% 0.6317 0.6632 0.6098 333,138
Jun 16 2022 0.6263 0.0163 2.67% 0.62 0.6498 0.6101 356,363
Jun 15 2022 0.61 -0.0202 -3.21% 0.6365 0.656 0.60 486,184
Jun 14 2022 0.6302 0.0001 0.02% 0.6192 0.676199 0.5852 661,902
Jun 13 2022 0.6301 -0.0134 -2.08% 0.61 0.64 0.5717 784,946
Jun 10 2022 0.6435 -0.0157 -2.38% 0.6415 0.677527 0.634 338,565
Jun 09 2022 0.6592 -0.0258 -3.77% 0.67 0.6825 0.645 354,522
Jun 08 2022 0.685 0.005 0.74% 0.6901 0.70 0.68 234,228
Jun 07 2022 0.68 0.0202 3.06% 0.66 0.71 0.656 355,284
Jun 06 2022 0.6598 0.0169 2.63% 0.65 0.66 0.64 355,226
Jun 03 2022 0.6429 -0.0261 -3.9% 0.66 0.66 0.633 546,973
Jun 02 2022 0.669 0.0106 1.61% 0.66 0.68 0.65 424,758
Jun 01 2022 0.6584 -0.0164 -2.43% 0.68 0.6947 0.6345 718,974
May 31 2022 0.6748 -0.0252 -3.6% 0.6911 0.7199 0.637409 1,007,518
May 30 2022 0.70 0.00 0.0% 0.70 0.70 0.70 0
May 27 2022 0.70 0.0343 5.15% 0.6984 0.71 0.665799 601,988
May 26 2022 0.6657 -0.0181 -2.65% 0.69 0.72 0.62 912,692
May 25 2022 0.6838 -0.0048 -0.7% 0.7042 0.7203 0.6601 585,491
May 24 2022 0.6886 -0.0277 -3.87% 0.70 0.7341 0.6301 1,284,989
May 23 2022 0.7163 0.0163 2.33% 0.77 0.78 0.71 768,022
May 20 2022 0.70 -0.0624 -8.18% 0.81 0.8199 0.68 1,443,638
May 19 2022 0.7624 -0.0758 -9.04% 0.8415 0.8715 0.7411 933,731
May 18 2022 0.8382 0.0266 3.28% 0.83 0.9399 0.80 506,859
May 17 2022 0.8116 0.0396 5.13% 0.8093 0.8299 0.77 239,689
Your Recent History
NASDAQ
ALPP
Alpine 4
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20220815 18:48:00