ALPP

Alpine 4 Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Alpine 4 Holdings Inc ALPP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0474 -6.8% 0.65 08:00:03
Open Price Low Price High Price Close Price Prev Close
0.6974
more quote information »

ALPP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.800.8440.680.7278037296,082-0.15-18.75%
1 Month0.660.8440.57170.6756327426,545-0.01-1.52%
3 Months0.921.150.57170.7880571723,733-0.27-29.35%
6 Months2.002.260.57171.221,042,593-1.35-67.5%
1 Year4.625.040.57171.921,315,580-3.97-85.93%
3 Years4.625.040.57171.921,315,580-3.97-85.93%
5 Years4.625.040.57171.921,315,580-3.97-85.93%

ALPP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 0.6974 -0.0121 -1.71% 0.72 0.759799 0.68 204,315
Jun 30 2022 0.7095 -0.0042 -0.59% 0.7074 0.735631 0.70 177,921
Jun 29 2022 0.7137 -0.0429 -5.67% 0.75 0.7501 0.695 317,684
Jun 28 2022 0.7566 -0.0354 -4.47% 0.80 0.844 0.75 484,406
Jun 27 2022 0.792 0.032 4.21% 0.7584 0.829 0.7561 537,661
Jun 24 2022 0.76 0.065 9.35% 0.69 0.76 0.6745 569,518
Jun 23 2022 0.695 0.027 4.04% 0.66 0.71 0.6162 560,940
Jun 22 2022 0.668 0.0555 9.06% 0.6125 0.678 0.6125 450,877
Jun 21 2022 0.6125 0.0027 0.44% 0.64 0.6479 0.6048 469,357
Jun 17 2022 0.6098 -0.0165 -2.63% 0.6317 0.6632 0.6098 333,138
Jun 16 2022 0.6263 0.0163 2.67% 0.62 0.6498 0.6101 356,363
Jun 15 2022 0.61 -0.0202 -3.21% 0.6365 0.656 0.60 486,184
Jun 14 2022 0.6302 0.0001 0.02% 0.6192 0.676199 0.5852 661,902
Jun 13 2022 0.6301 -0.0134 -2.08% 0.61 0.64 0.5717 784,946
Jun 10 2022 0.6435 -0.0157 -2.38% 0.6415 0.677527 0.634 338,565
Jun 09 2022 0.6592 -0.0258 -3.77% 0.67 0.6825 0.645 354,522
Jun 08 2022 0.685 0.005 0.74% 0.6901 0.70 0.68 234,228
Jun 07 2022 0.68 0.0202 3.06% 0.66 0.71 0.656 355,284
Jun 06 2022 0.6598 0.0169 2.63% 0.65 0.66 0.64 355,226
See More Historical Prices »


Your Recent History
NASDAQ
ALPP
Alpine 4
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.