ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ALPP Alpine 4 Holdings Inc

0.8797
0.0497 (5.99%)
Mar 01 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Alpine 4 Holdings Inc ALPP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0497 5.99% 0.8797 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.81 0.79 0.8994 0.86 0.83
more quote information »

ALPP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.71811.300.711.05314,6140.161622.50%
1 Month0.581.300.500.8945231124,4450.299751.67%
3 Months0.91361.300.500.765761398,758-0.0339-3.71%
6 Months1.341.410.500.8508949111,791-0.4603-34.35%
1 Year4.51284.800.502.32220,464-3.63-80.51%
3 Years36.9640.320.5010.98647,732-36.08-97.62%
5 Years36.9640.320.5010.98647,732-36.08-97.62%

ALPP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 0.86 0.03 3.61% 0.81 0.8994 0.79 70,637
Feb 29 2024 0.83 0.0348 4.38% 0.8099 0.90 0.801 70,084
Feb 28 2024 0.7952 -0.1148 -12.62% 0.90 0.904 0.7601 102,159
Feb 27 2024 0.91 -0.28 -23.53% 1.14 1.1499 0.8378 293,814
Feb 26 2024 1.19 0.21 21.43% 1.00 1.30 0.98 742,146
Feb 23 2024 0.98 0.281 40.20% 0.7181 0.98 0.71 364,866
Feb 22 2024 0.699 0.0734 11.73% 0.63 0.70 0.63 70,383
Feb 21 2024 0.6256 -0.0159 -2.48% 0.6202 0.645 0.6201 13,861
Feb 20 2024 0.6415 0.0015 0.23% 0.6202 0.65 0.62 34,924
Feb 16 2024 0.64 0.0051 0.80% 0.64 0.65 0.6204 37,227
Feb 15 2024 0.6349 -0.0141 -2.17% 0.65 0.65 0.6104 29,153
Feb 14 2024 0.649 0.0367 5.99% 0.63 0.6499 0.605 36,167
Feb 13 2024 0.6123 0.0397 6.93% 0.59 0.6498 0.55501 109,383
Feb 12 2024 0.5726 0.0276 5.06% 0.545 0.592003 0.545 94,087
Feb 09 2024 0.545 0.009 1.68% 0.54 0.56 0.53001 55,259
Feb 08 2024 0.536 -0.0069 -1.27% 0.54 0.549799 0.53 34,979
Feb 07 2024 0.5429 -0.005 -0.91% 0.53 0.545 0.502 98,057
Feb 06 2024 0.5479 -0.0021 -0.38% 0.533 0.569899 0.52307 63,449
Feb 05 2024 0.55 -0.02 -3.51% 0.5624 0.57 0.50 72,930
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock