ALPP

Alpine 4 Technologies (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Alpine 4 Technologies Ltd (QB) ALPP OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.05725 20:00:00
Close Price Low Price High Price Open Price Previous Close
0.05725
more quote information »

ALPP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0440.0730.04010.05775832,040,6080.0132530.11%
1 Month0.04450.0730.0380.04952151,165,0400.0127528.65%
3 Months0.0560.0730.03350.0494753939,7660.001252.23%
6 Months0.07980.1170.03350.0606316928,062-0.02255-28.26%
1 Year0.06450.44290.00010.13788151,617,509-0.00725-11.24%
3 Years0.121950.640.00010.08079431,305,340-0.0647-53.05%
5 Years7.5014.000.00010.08120041,066,023-7.44-99.24%

ALPP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 28 2020 0.05725 -0.00975 -14.55% 0.067 0.073 0.0515 2,705,755
Oct 27 2020 0.067 0.0092 15.92% 0.0586 0.07 0.055 2,525,563
Oct 26 2020 0.0578 0.0124 27.31% 0.0438 0.0578 0.0401 3,219,939
Oct 23 2020 0.0454 0.0006 1.34% 0.0426 0.047 0.0426 1,000,267
Oct 22 2020 0.0448 0.0012 2.75% 0.044 0.0448 0.0411 751,516
Oct 21 2020 0.0436 0.00135 3.2% 0.044 0.044 0.041 739,119
Oct 20 2020 0.04225 0.00225 5.63% 0.0413 0.044 0.04 676,821
Oct 19 2020 0.04 -0.003 -6.98% 0.0449 0.0449 0.03805 799,210
Oct 16 2020 0.043 0.0012 2.87% 0.04 0.0439 0.04 987,007
Oct 15 2020 0.0418 -0.0005 -1.18% 0.04 0.044 0.038 1,375,555
Oct 14 2020 0.0423 0.0013 3.17% 0.04 0.0425 0.039 500,575
Oct 13 2020 0.041 -0.0012 -2.84% 0.0445 0.0445 0.0395 949,414
Oct 12 2020 0.0422 -0.0038 -8.26% 0.043 0.045 0.04 1,553,340
Oct 09 2020 0.046 0.0011 2.45% 0.0449 0.048 0.0415 511,106
Oct 08 2020 0.0449 -0.0001 -0.22% 0.045 0.048 0.0401 1,879,180
Oct 07 2020 0.045 0.0025 5.88% 0.0425 0.049 0.0425 882,558
Oct 06 2020 0.0425 -0.0055 -11.46% 0.0415 0.048 0.0415 398,461
Oct 05 2020 0.048 0.0034 7.62% 0.0446 0.049 0.0415 323,652
Oct 02 2020 0.0446 0.003 7.21% 0.043 0.046 0.0401 941,144
Oct 01 2020 0.0416 0.0015 3.74% 0.0445 0.046 0.0405 580,625
Sep 30 2020 0.0401 -0.0029 -6.74% 0.042 0.0445 0.0401 558,277
Sep 29 2020 0.043 -0.001 -2.27% 0.044 0.04499 0.0401 702,457
See More Historical Prices »


Your Recent History
USOTC
ALPP
Alpine 4 T..
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.