ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ALPP Alpine 4 Holdings Inc

0.751
-0.0109 (-1.43%)
Apr 19 2024 - Closed
Delayed by 15 minutes

ALPP Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 0.751 -0.0109 -1.43% 0.75 0.775 0.74 26,814
Apr 18 2024 0.7619 0.0019 0.25% 0.75 0.767 0.74 63,512
Apr 17 2024 0.76 0.0068 0.90% 0.779 0.779 0.73 14,354
Apr 16 2024 0.7532 0.0132 1.78% 0.77 0.77 0.72 71,688
Apr 15 2024 0.74 -0.035 -4.52% 0.7403 0.77 0.73 78,622
Apr 12 2024 0.775 0.01 1.31% 0.7745 0.799 0.765 20,986
Apr 11 2024 0.765 0.015 2.00% 0.748 0.79 0.74 17,337
Apr 10 2024 0.75 -0.02 -2.60% 0.740001 0.7666 0.73 15,309
Apr 09 2024 0.77 0.0199 2.65% 0.75 0.7982 0.7432 26,722
Apr 08 2024 0.7501 -0.0299 -3.83% 0.78 0.78 0.75 14,221
Apr 05 2024 0.78 -0.035 -4.29% 0.815 0.8374 0.7703 33,343
Apr 04 2024 0.815 0.0635 8.45% 0.77 0.82 0.7202 33,187
Apr 03 2024 0.7515 0.0215 2.95% 0.779 0.7799 0.70 59,369
Apr 02 2024 0.73 0.035 5.04% 0.7021 0.73 0.70 15,557
Apr 01 2024 0.695 -0.014 -1.97% 0.697 0.7202 0.6901 16,391
Mar 28 2024 0.709 -0.0238 -3.25% 0.755 0.755 0.709 19,367
Mar 27 2024 0.7328 -0.0365 -4.74% 0.79 0.79 0.7328 32,179
Mar 26 2024 0.7693 0.0256 3.44% 0.752 0.7902 0.75 39,072
Mar 25 2024 0.7437 0.0347 4.89% 0.71 0.7437 0.70 20,654
Mar 22 2024 0.709 0.017 2.46% 0.68 0.72 0.68 17,939
Mar 21 2024 0.692 -0.013 -1.84% 0.70 0.74 0.691 20,905
Mar 20 2024 0.705 -0.011 -1.54% 0.701 0.7252 0.7001 25,882
Mar 19 2024 0.716 0.006 0.85% 0.71 0.7623 0.69 33,156
Mar 18 2024 0.71 -0.0321 -4.33% 0.72 0.78 0.71 36,613
Mar 15 2024 0.7421 -0.0179 -2.36% 0.765 0.83 0.73505 70,513
Mar 14 2024 0.76 -0.04 -5.00% 0.8186 0.83 0.76 57,267
Mar 13 2024 0.80 0.00 0.00% 0.80 0.8499 0.7952 27,520
Mar 12 2024 0.80 -0.0275 -3.32% 0.8375 0.848 0.7827 25,446
Mar 11 2024 0.8275 0.0365 4.61% 0.788 0.8475 0.7601 35,127
Mar 08 2024 0.791 -0.0126 -1.57% 0.78 0.8157 0.768 22,267
Mar 07 2024 0.8036 -0.0086 -1.06% 0.7804 0.812 0.7602 34,823
Mar 06 2024 0.8122 -0.0108 -1.31% 0.82 0.8404 0.780001 22,954
Mar 05 2024 0.823 -0.0233 -2.75% 0.83 0.8599 0.7849 44,153
Mar 04 2024 0.8463 -0.0137 -1.59% 0.9236 0.9236 0.8245 58,173
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 0.5751 109,043
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
Feb 02 2024 0.57 0.00 0.00% 0.58 0.585 0.555 41,869
Feb 01 2024 0.57 0.01 1.79% 0.55 0.58 0.55 65,416
Jan 31 2024 0.56 -0.018 -3.11% 0.56 0.5798 0.5501 55,343
Jan 30 2024 0.578 -0.0019 -0.33% 0.58 0.58 0.56 36,625
Jan 29 2024 0.5799 0.0014 0.24% 0.58 0.5872 0.55 67,634
Jan 26 2024 0.5785 -0.0215 -3.58% 0.58 0.6099 0.5733 76,489
Jan 25 2024 0.60 0.0352 6.23% 0.56 0.619 0.55 77,124
Jan 24 2024 0.5648 -0.0052 -0.91% 0.58 0.5876 0.55 29,686
Jan 23 2024 0.57 0.03 5.56% 0.54 0.6259 0.5205 121,323
Jan 22 2024 0.54 -0.0687 -11.29% 0.59 0.5995 0.54 135,781

Your Recent History

Delayed Upgrade Clock