ALPP

Alpine 4 (QB) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Alpine 4 Holdings Inc (QB) ALPP OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.32 -8.77% 3.33 16:50:57
Open Price Low Price High Price Close Price Prev Close
3.65 3.29 3.65 3.33 3.65
more quote information »

ALPP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.934.343.293.83692,225-0.60-15.27%
1 Month3.705.492.413.901,329,924-0.37-10.0%
3 Months6.987.102.414.431,649,137-3.65-52.29%
6 Months0.04889.490.04322.384,419,6483.286,723.77%
1 Year0.0689.490.03351.962,675,6533.264,797.06%
3 Years0.095139.490.00010.99073292,108,4453.233,400.47%
5 Years7.5014.000.00010.98714991,522,441-4.17-55.6%

ALPP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2021 3.33 -0.32 -8.77% 3.65 3.65 3.29 712,587
May 12 2021 3.65 0.02 0.55% 3.65 3.74 3.51 378,096
May 11 2021 3.63 -0.33 -8.33% 3.69 4.00 3.52 1,245,569
May 10 2021 3.96 -0.28 -6.6% 4.13 4.34 3.86 614,862
May 07 2021 4.24 0.39 10.13% 3.80 4.24 3.77 551,335
May 06 2021 3.85 -0.07 -1.79% 3.93 3.995 3.61 671,265
May 05 2021 3.92 -0.09 -2.24% 4.10 4.37 3.87 592,315
May 04 2021 4.01 -0.30 -6.96% 4.19 4.20 3.79 1,300,340
May 03 2021 4.31 -0.48 -10.02% 4.62 4.90 4.20 775,975
Apr 30 2021 4.79 0.34 7.64% 4.27 4.93 4.07 1,367,801
Apr 29 2021 4.45 -0.66 -12.92% 5.32 5.49 4.20 2,183,372
Apr 28 2021 5.11 0.55 12.06% 4.53 5.47 4.26 3,851,253
Apr 27 2021 4.56 1.01 28.45% 3.56 4.59 3.55 2,376,848
Apr 26 2021 3.55 -0.03 -0.7% 3.56 3.79 3.40 620,781
Apr 23 2021 3.575 0.32 9.66% 3.27 3.70 3.17 813,024
Apr 22 2021 3.26 0.27 9.03% 3.25 3.56 2.81 1,502,399
Apr 21 2021 2.99 0.43 16.8% 2.58 3.03 2.41 1,172,173
Apr 20 2021 2.56 -0.33 -11.42% 2.65 2.98 2.46 2,042,494
Apr 19 2021 2.89 -0.21 -6.77% 3.06 3.17 2.75 1,491,289
Apr 16 2021 3.10 -0.14 -4.32% 3.25 3.49 2.82 1,723,187
Apr 15 2021 3.24 -0.31 -8.73% 3.70 3.87 3.15 1,324,108
Apr 14 2021 3.55 0.21 6.29% 3.32 3.77 3.30 850,525
See More Historical Prices »


Your Recent History
USOTC
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.