ALPP

Alpine 4 Technologies (QB) Historical Data

ALPP Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2020 0.331 -0.064 -16.2% 0.4199 0.429 0.30 6,743,645
Nov 30 2020 0.395 0.00 +0.00% 0.391 0.4567 0.35 0
Nov 30 2020 0.395 -0.03315 -7.74% 0.391 0.4567 0.35 13,644,174
Nov 27 2020 0.42815 0.00 +0.00% 0.285 0.43 0.28 0
Nov 27 2020 0.42815 0.15055 54.23% 0.285 0.43 0.28 15,910,951
Nov 26 2020 0.2776 0.00 +0.00% 0.229 0.295 0.1975 0
Nov 25 2020 0.2776 0.05164 22.85% 0.229 0.295 0.1975 9,861,546
Nov 24 2020 0.225965 -0.08904 -28.27% 0.3289 0.333 0.181 26,244,913
Nov 23 2020 0.315 0.105 50.0% 0.235 0.35 0.215 23,821,579
Nov 20 2020 0.21 0.00 +0.00% 0.164 0.245 0.152 0
Nov 20 2020 0.21 0.06155 41.46% 0.164 0.245 0.152 29,356,117
Nov 19 2020 0.14845 0.00 +0.00% 0.0795 0.162 0.076 0
Nov 19 2020 0.14845 0.07345 97.93% 0.0795 0.162 0.076 26,996,290
Nov 18 2020 0.075 -0.01775 -19.14% 0.1045 0.11 0.0735 9,312,086
Nov 17 2020 0.09275 0.04825 108.43% 0.049 0.10 0.049 27,110,825
Nov 16 2020 0.0445 -0.006 -11.88% 0.0505 0.0597 0.0432 3,138,786
Nov 13 2020 0.0505 0.00 +0.00% 0.0488 0.0518 0.046 0
Nov 13 2020 0.0505 -0.0015 -2.88% 0.0488 0.0518 0.046 437,896
Nov 12 2020 0.052 -0.0006 -1.14% 0.05 0.0549 0.0415 1,189,099
Nov 11 2020 0.0526 0.0023 4.57% 0.0503 0.054 0.046 379,857
Nov 10 2020 0.0503 -0.0017 -3.27% 0.054 0.054 0.049 792,830
Nov 09 2020 0.052 0.00 +0.00% 0.052 0.0579 0.046 0
Nov 09 2020 0.052 0.001 1.96% 0.052 0.0579 0.046 1,003,533
Nov 06 2020 0.051 0.001 2.0% 0.0505 0.0555 0.047 686,864
Nov 05 2020 0.05 -0.002 -3.85% 0.0515 0.0548 0.0496 342,636
Nov 04 2020 0.052 -0.0019 -3.53% 0.053 0.054 0.048 370,740
Nov 03 2020 0.0539 0.00 +0.00% 0.055 0.056 0.0405 0
Nov 03 2020 0.0539 -0.0023 -4.09% 0.055 0.056 0.0405 2,777,615
Nov 02 2020 0.0562 0.0032 6.04% 0.0533 0.06 0.053 404,089
Oct 30 2020 0.053 0.00 +0.00% 0.0624 0.0625 0.052 0
Oct 30 2020 0.053 -0.0065 -10.92% 0.0624 0.0625 0.052 2,193,521
Oct 29 2020 0.0595 0.00225 3.93% 0.055 0.0745 0.053 2,267,409
Oct 28 2020 0.05725 0.00 +0.00% 0.067 0.073 0.0515 0
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 0.00 +0.00% 0.0438 0.0578 0.0401 0
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 0.00 +0.00% 0.044 0.0448 0.0411 0
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 0.00 +0.00% 0.0413 0.044 0.04 0
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 0.00 +0.00% 0.04 0.0439 0.04 0
Oct 16 2020 0.043 0.0012 2.87% 0.04 0.0439 0.04 987,007
Oct 15 2020 0.0418 0.00 +0.00% 0.04 0.044 0.038 0
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 0.00 +0.00% 0.0445 0.0445 0.0395 0
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 0.00 +0.00% 0.0449 0.048 0.0415 0
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 0.00 +0.00% 0.043 0.046 0.0401 0
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 0.00 +0.00% 0.042 0.0445 0.0401 0
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
Sep 28 2020 0.044 0.00 +0.00% 0.04229 0.045 0.0416 0
Sep 28 2020 0.044 0.0034 8.37% 0.04229 0.045 0.0416 230,179
Sep 25 2020 0.0406 -0.0005 -1.22% 0.0435 0.0435 0.04 553,766
Sep 24 2020 0.0411 0.00 +0.00% 0.0442 0.0465 0.04 0
Sep 24 2020 0.0411 -0.0031 -7.01% 0.0442 0.0465 0.04 581,239
Sep 23 2020 0.0442 -0.0018 -3.91% 0.044 0.046 0.0425 438,220
Sep 22 2020 0.046 0.00 +0.00% 0.0457 0.0475 0.0435 0
Sep 22 2020 0.046 0.002 4.55% 0.0457 0.0475 0.0435 475,091
Sep 21 2020 0.044 -0.0039 -8.14% 0.0479 0.05 0.042 616,869
Sep 18 2020 0.0479 0.00 +0.00% 0.046 0.0495 0.0423 0
Sep 18 2020 0.0479 0.0059 14.05% 0.046 0.0495 0.0423 822,638
Sep 17 2020 0.042 -0.0055 -11.58% 0.046 0.047 0.042 349,197
Sep 16 2020 0.0475 -0.001 -2.06% 0.0485 0.0485 0.042 508,403
Sep 15 2020 0.0485 0.00 +0.00% 0.0475 0.049 0.045 0
Sep 15 2020 0.0485 0.0035 7.78% 0.0475 0.049 0.045 383,495
Sep 14 2020 0.045 0.0014 3.21% 0.048 0.048 0.04 812,348
Sep 11 2020 0.0436 0.00 +0.00% 0.045 0.0505 0.0335 0
Sep 11 2020 0.0436 -0.0029 -6.24% 0.045 0.0505 0.0335 2,333,042
Sep 10 2020 0.0465 -0.003 -6.06% 0.0495 0.05 0.045 643,613
Sep 09 2020 0.0495 0.00 +0.00% 0.046 0.05 0.044 0
Sep 09 2020 0.0495 0.0029 6.22% 0.046 0.05 0.044 260,021
Sep 08 2020 0.0466 0.0016 3.56% 0.0486 0.054 0.045 504,148
Sep 07 2020 0.045 0.00 +0.00% 0.055 0.055 0.042 0
Sep 04 2020 0.045 0.00 +0.00% 0.055 0.055 0.042 0
Sep 04 2020 0.045 -0.006 -11.76% 0.055 0.055 0.042 1,370,040
Sep 03 2020 0.051 -0.0065 -11.3% 0.049 0.0575 0.049 252,982


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.