ALPP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.4823 | -0.0127 | -2.57% | 0.50 | 0.5252 | 0.4738 | 69,329 |
Jul 25 2024 | 0.495 | -0.0273 | -5.23% | 0.5223 | 0.540599 | 0.49 | 63,914 |
Jul 24 2024 | 0.5223 | -0.0776 | -12.94% | 0.51 | 0.57 | 0.475 | 362,205 |
Jul 23 2024 | 0.5999 | 0.1184 | 24.59% | 0.462 | 0.9267 | 0.45822 | 7,003,043 |
Jul 22 2024 | 0.4815 | 0.0015 | 0.31% | 0.47 | 0.50 | 0.47 | 13,529 |
Jul 19 2024 | 0.48 | -0.01 | -2.04% | 0.50 | 0.50375 | 0.473 | 21,383 |
Jul 18 2024 | 0.49 | -0.005 | -1.01% | 0.49 | 0.52 | 0.467828 | 20,303 |
Jul 17 2024 | 0.495 | -0.005 | -1.00% | 0.50 | 0.5365 | 0.474 | 33,215 |
Jul 16 2024 | 0.50 | -0.01 | -1.96% | 0.52 | 0.539999 | 0.4954 | 75,402 |
Jul 15 2024 | 0.51 | 0.011 | 2.20% | 0.48 | 0.51 | 0.46 | 51,605 |
Jul 12 2024 | 0.499 | 0.087 | 21.12% | 0.401 | 0.499 | 0.401 | 86,174 |
Jul 11 2024 | 0.412 | 0.0019 | 0.46% | 0.414 | 0.44 | 0.3951 | 36,174 |
Jul 10 2024 | 0.4101 | 0.0051 | 1.26% | 0.395 | 0.426 | 0.395 | 31,594 |
Jul 09 2024 | 0.405 | 0.005 | 1.25% | 0.3999 | 0.42 | 0.39 | 33,570 |
Jul 08 2024 | 0.40 | -0.02 | -4.76% | 0.42 | 0.4395 | 0.399 | 32,611 |
Jul 05 2024 | 0.42 | -0.0199 | -4.52% | 0.4181 | 0.4397 | 0.4181 | 30,759 |
Jul 03 2024 | 0.4399 | 0.0499 | 12.79% | 0.42 | 0.4399 | 0.3902 | 34,239 |
Jul 02 2024 | 0.39 | -0.04 | -9.30% | 0.416 | 0.444 | 0.38 | 53,735 |
Jul 01 2024 | 0.43 | -0.055 | -11.34% | 0.49 | 0.4906 | 0.35 | 278,260 |
Jun 28 2024 | 0.485 | 0.00 | 0.00% | 0.485 | 0.485 | 0.485 | 0 |
Jun 27 2024 | 0.485 | 0.0006 | 0.12% | 0.477 | 0.50 | 0.46 | 20,891 |
Jun 26 2024 | 0.4844 | -0.0215 | -4.25% | 0.51 | 0.51 | 0.4205 | 33,302 |
Jun 25 2024 | 0.5059 | 0.0059 | 1.18% | 0.4958 | 0.5987 | 0.466 | 18,471 |
Jun 24 2024 | 0.50 | -0.035 | -6.54% | 0.5591 | 0.58 | 0.48 | 39,488 |
Jun 21 2024 | 0.535 | 0.0363 | 7.28% | 0.50 | 0.54 | 0.46 | 83,883 |
Jun 20 2024 | 0.4987 | 0.0089 | 1.82% | 0.4898 | 0.50 | 0.41 | 35,844 |
Jun 18 2024 | 0.4898 | -0.0355 | -6.76% | 0.53 | 0.5515 | 0.48 | 90,467 |
Jun 17 2024 | 0.5253 | 0.0052 | 1.00% | 0.5461 | 0.560049 | 0.5012 | 25,619 |
Jun 14 2024 | 0.5201 | -0.015 | -2.80% | 0.56 | 0.60 | 0.51 | 35,052 |
Jun 13 2024 | 0.5351 | 0.0157 | 3.02% | 0.519 | 0.60 | 0.490101 | 70,692 |
Jun 12 2024 | 0.5194 | 0.0119 | 2.34% | 0.506 | 0.535 | 0.485 | 13,916 |
Jun 11 2024 | 0.5075 | 0.0025 | 0.50% | 0.5052 | 0.53 | 0.4901 | 43,115 |
Jun 10 2024 | 0.505 | -0.0025 | -0.49% | 0.4915 | 0.5135 | 0.4734 | 88,413 |
Jun 07 2024 | 0.5075 | 0.006 | 1.20% | 0.5027 | 0.53 | 0.485 | 43,311 |
Jun 06 2024 | 0.5015 | -0.0001 | -0.02% | 0.5016 | 0.54 | 0.48 | 16,969 |
Jun 05 2024 | 0.5016 | -0.0079 | -1.55% | 0.51 | 0.524899 | 0.435 | 95,290 |
Jun 04 2024 | 0.5095 | 0.0005 | 0.10% | 0.5052 | 0.529 | 0.4731 | 28,162 |
Jun 03 2024 | 0.509 | 0.0183 | 3.73% | 0.50 | 0.5299 | 0.491 | 34,624 |
May 31 2024 | 0.4907 | -0.0013 | -0.26% | 0.48 | 0.528901 | 0.421189 | 69,314 |
May 30 2024 | 0.492 | -0.063 | -11.35% | 0.5257 | 0.531 | 0.49 | 120,746 |
May 29 2024 | 0.555 | -0.005 | -0.89% | 0.55 | 0.5999 | 0.55 | 29,542 |
May 28 2024 | 0.56 | -0.016 | -2.78% | 0.57 | 0.575 | 0.5305 | 71,874 |
May 24 2024 | 0.576 | -0.014 | -2.37% | 0.64 | 0.645 | 0.5689 | 31,842 |
May 23 2024 | 0.59 | -0.04 | -6.35% | 0.64 | 0.645 | 0.5885 | 54,940 |
May 22 2024 | 0.63 | 0.055 | 9.57% | 0.5752 | 0.65 | 0.551 | 91,257 |
May 21 2024 | 0.575 | -0.065 | -10.16% | 0.6208 | 0.6456 | 0.55 | 134,553 |
May 20 2024 | 0.64 | -0.142 | -18.16% | 0.75 | 0.770001 | 0.5914 | 277,873 |
May 17 2024 | 0.782 | -0.0081 | -1.03% | 0.7611 | 0.796 | 0.7503 | 25,045 |
May 16 2024 | 0.7901 | 0.01 | 1.28% | 0.80 | 0.81 | 0.7649 | 31,141 |
May 15 2024 | 0.7801 | -0.0199 | -2.49% | 0.81 | 0.835946 | 0.76 | 40,986 |
May 14 2024 | 0.80 | 0.001 | 0.13% | 0.7664 | 0.839601 | 0.75 | 82,675 |
May 13 2024 | 0.799 | 0.0271 | 3.51% | 0.77 | 0.8485 | 0.77 | 35,365 |
May 10 2024 | 0.7719 | 0.0036 | 0.47% | 0.77 | 0.7938 | 0.77 | 15,401 |
May 09 2024 | 0.7683 | -0.0089 | -1.15% | 0.80 | 0.8414 | 0.7557 | 88,352 |
May 08 2024 | 0.7772 | -0.0171 | -2.15% | 0.8485 | 0.8486 | 0.76 | 29,357 |
May 07 2024 | 0.7943 | 0.0443 | 5.91% | 0.7502 | 0.81945 | 0.7502 | 65,563 |
May 06 2024 | 0.75 | 0.03 | 4.17% | 0.73 | 0.78 | 0.711 | 26,082 |
May 03 2024 | 0.72 | -0.0487 | -6.34% | 0.77 | 0.7799 | 0.72 | 38,643 |
May 02 2024 | 0.7687 | 0.0087 | 1.14% | 0.76 | 0.78 | 0.7009 | 24,330 |
May 01 2024 | 0.76 | -0.01098 | -1.42% | 0.78 | 0.78 | 0.73055 | 17,750 |
Apr 30 2024 | 0.770984 | 0.01058 | 1.39% | 0.76 | 0.78 | 0.76 | 5,797 |
Apr 29 2024 | 0.7604 | 0.0104 | 1.39% | 0.75 | 0.77 | 0.75 | 27,756 |