Alpine 4 Technologies (QB) Historical Data - ALPP

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
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Low Price High Price Open Price Close Price Last Traded
-0.00075 -1.06% 0.07 0.0651 0.073 0.067 0.07075 16:35:53
more quote information »

ALPP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.100.1170.0640.08351732,431,860-0.03-30.0%
1 Month0.0720.1170.05250.07828651,298,031-0.002-2.78%
3 Months0.070.1170.00010.07081961,250,8570.000.0%
6 Months0.17010.2640.00010.10367171,180,084-0.1001-58.85%
1 Year0.02340.44290.00010.08317592,930,4880.0466199.15%
3 Years0.250.900.00010.08360981,185,868-0.18-72.0%
5 Years7.5014.000.00010.08383911,095,216-7.43-99.07%

ALPP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 0.07 -0.00075 -1.06% 0.067 0.073 0.0651 930,417
Jun 03 2020 0.07075 -0.01425 -16.76% 0.085 0.087 0.064 3,550,643
Jun 02 2020 0.085 -0.0065 -7.1% 0.0935 0.108 0.075 2,973,173
Jun 01 2020 0.0915 0.0065 7.65% 0.0815 0.098 0.075 1,368,693
May 29 2020 0.085 -0.01 -10.53% 0.10 0.10 0.077 1,899,699
May 28 2020 0.095 -0.00065 -0.68% 0.10 0.117 0.0805 2,367,091
May 27 2020 0.09565 0.01765 22.63% 0.078 0.0963 0.0752 2,382,696
May 26 2020 0.078 0.0121 18.36% 0.0667 0.079 0.06 1,145,399
May 22 2020 0.0659 0.0054 8.93% 0.06 0.0669 0.05975 356,305
May 21 2020 0.0605 -0.0077 -11.29% 0.0683 0.0683 0.06 390,250
May 20 2020 0.0682 -0.0001 -0.15% 0.0683 0.0685 0.06 809,600
May 19 2020 0.0683 -0.0007 -1.01% 0.0689 0.069 0.06 296,391
May 18 2020 0.069 0.005 7.81% 0.064 0.0719 0.059 614,197
May 15 2020 0.064 0.008 14.29% 0.062 0.0644 0.055 895,738
May 14 2020 0.056 -0.0178 -24.12% 0.067 0.07245 0.0525 1,759,788
May 13 2020 0.0738 0.0048 6.96% 0.068 0.0745 0.066 754,357
May 12 2020 0.069 -0.00184 -2.6% 0.068 0.072 0.066 402,902
May 11 2020 0.07084 -0.00016 -0.23% 0.071 0.0744 0.065 623,547
May 08 2020 0.071 -0.0029 -3.92% 0.074 0.074 0.063 1,236,693
May 07 2020 0.0739 0.00 0.0% 0.072 0.078 0.067 835,433
May 06 2020 0.0739 -0.0041 -5.26% 0.078 0.08 0.0721 441,280
May 05 2020 0.078 0.002 2.63% 0.0895 0.0895 0.0721 757,940
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.