Alpine 4 Technologies (QB) Historical Data - ALPP

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Alpine 4 Technologies Ltd (QB) ALPP OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0084 4.01% 0.218 0.224 0.195 0.2139 0.2096 16:58:44
more quote information »

ALPP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.21010.2320.16660.19627121,727,2440.00793.76%
1 Month0.24980.3190.0950.20032745,081,844-0.0318-12.73%
3 Months0.0120.44290.0120.15419914,582,1620.2061,716.67%
6 Months0.02280.44290.00560.07968984,674,0570.1952856.14%
1 Year0.0710.44290.00560.07866782,790,8030.147207.04%
3 Years7.5014.000.00560.08040871,080,256-7.28-97.09%
5 Years7.5014.000.00560.08040871,080,256-7.28-97.09%

ALPP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 0.218 0.0084 4.01% 0.2139 0.224 0.195 1,189,719
Dec 05 2019 0.2096 0.01964 10.34% 0.20 0.22 0.1861 2,317,142
Dec 04 2019 0.18996 0.01896 11.09% 0.1701 0.22 0.1666 2,454,109
Dec 03 2019 0.171 -0.024 -12.31% 0.191 0.195 0.1692 1,500,379
Dec 02 2019 0.195 -0.0275 -12.36% 0.228 0.228 0.1899 1,436,374
Nov 29 2019 0.2225 0.0126 6.0% 0.2101 0.232 0.1925 928,215
Nov 27 2019 0.2099 -0.0199 -8.66% 0.225 0.23 0.1852 1,878,999
Nov 26 2019 0.2298 -0.0392 -14.57% 0.2499 0.279 0.2101 5,615,862
Nov 25 2019 0.269 0.1015 60.6% 0.2035 0.27 0.18 11,005,119
Nov 22 2019 0.1675 0.0175 11.67% 0.145 0.17645 0.1337 1,447,998
Nov 21 2019 0.15 -0.015 -9.09% 0.16436 0.165 0.1244 2,353,059
Nov 20 2019 0.165 -0.001 -0.6% 0.185 0.205 0.153 5,809,474
Nov 19 2019 0.166 0.054 48.21% 0.11 0.19145 0.095 12,993,310
Nov 18 2019 0.112 -0.038 -25.33% 0.145 0.145 0.111 4,939,171
Nov 15 2019 0.15 0.0025 1.69% 0.151 0.179 0.115 7,831,540
Nov 14 2019 0.1475 -0.0296 -16.71% 0.1772 0.19 0.138 4,213,920
Nov 13 2019 0.1771 -0.0049 -2.69% 0.1799 0.2099 0.1638 5,115,905
Nov 12 2019 0.182 -0.0729 -28.6% 0.2655 0.31 0.1561 10,720,600
Nov 11 2019 0.2549 -0.06 -19.05% 0.3161 0.319 0.243 5,366,581
Nov 08 2019 0.3149 0.0797 33.89% 0.2498 0.319 0.221 8,627,277
Nov 07 2019 0.2352 -0.0238 -9.19% 0.2499 0.2984 0.202 6,044,414
See More Historical Prices »


Your Recent History
USOTC
ALPP
Alpine 4 T..
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.