ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Alpine 4 Holdings Inc

Alpine 4 Holdings Inc (ALPP)

0.5999
0.1184
(24.59%)
Closed July 23 4:00PM
0.505
-0.0949
(-15.82%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.015-2.884615384620.520.92670.45822327660.49360899CS
40.00921.855586930210.49580.92670.35502900.45169946CS
12-0.255-33.55263157890.760.92670.35546160.55975756CS
26-0.035-6.481481481480.541.30.35595840.708384CS
52-1.435-73.96907216491.942.120.35893000.928049CS
156-36.455-98.633658008736.9640.320.3559079810.43599794CS
260-36.455-98.633658008736.9640.320.3559079810.43599794CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17217741000.59990.118424.590.4620.92670.458227003043
17216877000.48150.00150.310.470.50.4713529
17214285000.48-0.01-2.040.50.503750.47321383
17213421000.49-0.005-1.010.490.520.46782820303
17212557000.495-0.005-1.000.50.53650.47433215
17211693000.5-0.01-1.960.520.5399990.495475402
17210829000.510.0112.200.480.510.4651605
17208237000.4990.08721.120.4010.4990.40186174
17207373000.4120.00190.460.4140.440.395136174
17206509000.41010.00511.260.3950.4260.39531594
17205645000.4050.0051.250.39990.420.3933570
17204781000.4-0.02-4.760.420.43950.39932611
17202189000.42-0.0199-4.520.41810.43970.418130759
17200406400.43990.049912.790.420.43990.390234239
17199597000.39-0.04-9.300.4160.4440.3853735
17198733000.43-0.055-11.340.490.49060.35278260
17196141000.48500.000.4850.4850.4850
17195277000.4850.00060.120.4770.50.4620891
17194413000.4844-0.0215-4.250.510.510.420533302
17193549000.50590.00591.180.49580.59870.46618471
17192685000.5-0.035-6.540.55910.580.4839488
17190093000.5350.03637.280.50.540.4683883
17189229000.49870.00891.820.48980.50.409999935844
17187501000.4898-0.0355-6.760.530.55150.4890467
17186637000.52530.00521.000.54610.5600490.501225619
17184045000.5201-0.015-2.800.560.60.5135052
17183181000.53510.01573.020.5190.60.49010170692
17182317000.51940.01190012.340.5060.5350.48513916
17181453000.50749990.00249990.500.50520.530.490143115
17180589000.505-0.0025-0.490.49150.51350.473488413
17177997000.50749990.0061.200.50270.530.48543311
17177133000.5014999-0.0001-0.020.50160.540.4816969
17176269000.5016-0.0079-1.550.510.5248990.43595290
17175405000.50949990.00049990.100.50520.5290.473128162
17174541000.5090.01833.730.50.52990.49134624
17171949000.4907-0.0013-0.260.480.5289010.42118969314
17171085000.492-0.063-11.350.52569990.5310.49120746
17170221000.555-0.005-0.890.550.59990.5529542
17169357000.56-0.016-2.780.56999990.5750.530571874
17165901000.576-0.014-2.370.640.6450.568931842
17165037000.59-0.04-6.350.640.6450.588554940
17164173000.630.0559.570.57520.650.55191257
17163309000.575-0.065-10.160.62080.64559990.55134553
17162445000.64-0.142-18.160.750.7700010.5914277873
17159853000.782-0.0081-1.030.76110.7960.750325045
17158989000.79010.011.280.80.810.764931141
17158125000.7801-0.0199-2.490.810.8359460.7640986
17157261000.80.0010.130.76640.8396010.7582675
17156397000.7990.02713.510.770.84850.7735365
17153805000.77190.00360.470.770.79379990.7715401
17152941000.7683-0.0089-1.150.80.84140.755788352
17152077000.7772-0.0171-2.150.84850.84860.7629357
17151213000.79430.04435.910.75020.819450.750265563
17150349000.750.034.170.730.780.71126082
17147757000.72-0.0487-6.340.770.77990.7238643
17146893000.76870.00871.140.760.780.700924330
17146029000.76-0.010984-1.420.780.780.7305517750
17145165000.7709840.0105841.390.760.780.765797
17144301000.76040.01041.390.750.770.7527756
17141709000.7500.000.760.770.7520553
17140845000.75-0.029-3.720.7770.7634990.734659360
17139981000.7790.011.300.7750.780.7519150